Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.94 | 15.98 | 15.41 | 15.49 | 466,660 | -0.33(-2.09%) |
Jun 28, 2018 | 16.20 | 16.23 | 15.77 | 15.82 | 454,502 | -0.42(-2.59%) |
Jun 27, 2018 | 16.46 | 16.62 | 16.22 | 16.24 | 315,773 | -0.27(-1.64%) |
Jun 26, 2018 | 16.47 | 16.55 | 16.22 | 16.51 | 310,361 | +0.06(+0.36%) |
Jun 25, 2018 | 16.47 | 16.56 | 16.21 | 16.45 | 544,804 | -0.03(-0.18%) |
Jun 22, 2018 | 16.67 | 16.86 | 16.41 | 16.48 | 575,089 | -0.13(-0.78%) |
Jun 21, 2018 | 17.04 | 17.11 | 16.61 | 16.61 | 391,030 | -0.55(-3.21%) |
Jun 20, 2018 | 16.97 | 17.25 | 16.81 | 17.16 | 326,169 | +0.18(+1.06%) |
Jun 19, 2018 | 16.77 | 17.02 | 16.63 | 16.98 | 263,479 | +0.10(+0.59%) |
Jun 18, 2018 | 16.74 | 17.15 | 16.70 | 16.88 | 379,671 | +0.09(+0.54%) |
Jun 15, 2018 | 16.86 | 16.65 | 16.79 | 538,664 | +0.14(+0.84%) | |
Jun 14, 2018 | 16.65 | 16.76 | 16.60 | 16.65 | 506,622 | +0.05(+0.30%) |
Jun 13, 2018 | 16.90 | 16.96 | 16.58 | 16.60 | 423,462 | -0.30(-1.78%) |
Jun 12, 2018 | 16.83 | 17.10 | 16.83 | 16.90 | 356,370 | +0.07(+0.42%) |
Jun 11, 2018 | 16.73 | 16.92 | 16.65 | 16.83 | 589,352 | +0.13(+0.78%) |
Jun 08, 2018 | 16.69 | 16.87 | 16.59 | 16.70 | 577,982 | +0.04(+0.24%) |
Jun 07, 2018 | 16.72 | 16.86 | 16.61 | 16.66 | 796,661 | +0.03(+0.18%) |
Jun 06, 2018 | 16.55 | 16.63 | 1,112,027 | -0.07(-0.42%) | ||
Jun 05, 2018 | 16.51 | 16.79 | 16.46 | 16.70 | 708,180 | +0.25(+1.52%) |
Jun 04, 2018 | 16.54 | 16.78 | 16.38 | 16.45 | 794,755 | +0.01(+0.06%) |
Jun 01, 2018 | 17.04 | 17.24 | 16.41 | 16.44 | 1,272,981 | -0.50(-2.95%) |
May 31, 2018 | 16.83 | 16.98 | 16.68 | 16.94 | 971,919 | +0.19(+1.13%) |
May 30, 2018 | 16.23 | 16.79 | 16.22 | 16.75 | 1,127,405 | +0.54(+3.33%) |
May 29, 2018 | 15.25 | 16.31 | 15.21 | 16.21 | 1,715,660 | +0.95(+6.23%) |
May 25, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.54(+3.67%) | |
May 24, 2018 | 14.55 | 14.85 | 14.44 | 14.72 | 690,261 | +0.25(+1.73%) |
May 23, 2018 | 13.99 | 14.47 | 13.97 | 14.47 | 1,998,658 | +0.42(+2.99%) |
May 22, 2018 | 13.91 | 14.20 | 13.85 | 14.05 | 437,318 | +0.14(+1.01%) |
May 21, 2018 | 13.92 | 14.06 | 13.88 | 13.91 | 1,059,579 | +0.03(+0.22%) |
May 18, 2018 | 14.14 | 14.21 | 13.87 | 13.88 | 1,058,091 | -0.21(-1.49%) |
May 17, 2018 | 14.09 | 14.30 | 14.07 | 14.09 | 1,224,769 | -0.04(-0.28%) |
May 16, 2018 | 13.96 | 14.15 | 13.96 | 14.13 | 553,486 | +0.22(+1.58%) |
May 15, 2018 | 13.89 | 14.15 | 13.88 | 13.91 | 669,270 | +0.02(+0.14%) |
May 14, 2018 | 13.83 | 14.02 | 13.75 | 13.89 | 1,050,168 | +0.07(+0.51%) |
May 11, 2018 | 13.96 | 14.05 | 13.80 | 13.82 | 772,471 | +0.16(+1.17%) |
May 10, 2018 | 13.65 | 13.96 | 13.59 | 13.66 | 1,077,149 | +0.09(+0.66%) |
May 09, 2018 | 13.55 | 14.04 | 13.49 | 13.57 | 1,110,565 | +0.12(+0.89%) |
May 08, 2018 | 13.42 | 13.80 | 13.39 | 13.45 | 1,507,861 | +0.41(+3.14%) |
May 07, 2018 | 13.22 | 13.26 | 12.98 | 13.04 | 771,982 | -0.14(-1.06%) |
May 04, 2018 | 13.25 | 13.43 | 13.12 | 13.18 | 1,268,354 | -0.17(-1.27%) |
May 03, 2018 | 13.88 | 13.88 | 13.32 | 13.35 | 1,547,026 | -0.60(-4.30%) |
May 02, 2018 | 14.24 | 14.34 | 13.94 | 13.95 | 2,406,045 | -0.61(-4.19%) |
May 01, 2018 | 14.95 | 15.07 | 13.85 | 14.56 | 5,090,851 | -2.19(-13.07%) |
Apr 30, 2018 | 16.72 | 16.99 | 16.68 | 16.75 | 935,923 | +0.07(+0.42%) |
Apr 27, 2018 | 16.73 | 17.00 | 16.50 | 16.68 | 1,274,072 | -0.03(-0.18%) |
Apr 26, 2018 | 17.08 | 17.13 | 16.66 | 16.71 | 788,941 | -0.29(-1.71%) |
Apr 25, 2018 | 16.91 | 17.01 | 16.77 | 17.00 | 650,035 | +0.08(+0.47%) |
Apr 24, 2018 | 17.18 | 17.27 | 16.77 | 16.92 | 825,259 | -0.21(-1.23%) |
Apr 23, 2018 | 17.31 | 17.40 | 17.00 | 17.13 | 796,878 | -0.08(-0.46%) |
Apr 20, 2018 | 17.63 | 17.72 | 17.19 | 17.21 | 574,621 | -0.46(-2.60%) |
Apr 19, 2018 | 18.26 | 18.45 | 17.62 | 17.67 | 682,323 | -0.59(-3.23%) |
Apr 18, 2018 | 17.99 | 18.35 | 17.90 | 18.26 | 880,375 | +0.24(+1.33%) |
Apr 17, 2018 | 17.82 | 18.30 | 17.82 | 18.02 | 527,295 | +0.19(+1.07%) |
Apr 16, 2018 | 17.90 | 18.00 | 17.80 | 17.83 | 496,681 | -0.07(-0.39%) |
Apr 13, 2018 | 17.98 | 18.01 | 17.67 | 17.90 | 418,948 | +0.01(+0.06%) |
Apr 12, 2018 | 17.44 | 17.98 | 17.38 | 17.89 | 710,751 | +0.58(+3.35%) |
Apr 11, 2018 | 17.03 | 17.40 | 16.89 | 17.31 | 682,130 | +0.25(+1.47%) |
Apr 10, 2018 | 17.28 | 17.46 | 17.05 | 17.06 | 327,037 | +0.02(+0.12%) |
Apr 09, 2018 | 17.41 | 17.44 | 17.00 | 17.04 | 586,857 | -0.23(-1.33%) |
Apr 06, 2018 | 17.11 | 17.43 | 17.03 | 17.27 | 1,023,257 | +0.14(+0.82%) |
Apr 05, 2018 | 16.94 | 17.32 | 16.94 | 17.13 | 783,175 | +0.24(+1.42%) |
Apr 04, 2018 | 16.86 | 16.99 | 16.78 | 16.89 | 1,215,208 | -0.05(-0.30%) |
Apr 03, 2018 | 16.18 | 17.00 | 16.05 | 16.94 | 2,450,060 | +0.77(+4.76%) |