Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.12 | 20.05 | 18.61 | 18.67 | 153,534 | -0.26(-1.37%) |
Jun 28, 2018 | 19.37 | 19.89 | 18.75 | 18.93 | 72,241 | -0.44(-2.27%) |
Jun 27, 2018 | 19.78 | 19.92 | 19.09 | 19.37 | 195,448 | -0.51(-2.57%) |
Jun 26, 2018 | 20.27 | 20.41 | 18.99 | 19.88 | 127,564 | -0.27(-1.34%) |
Jun 25, 2018 | 20.37 | 21.09 | 20.00 | 20.15 | 115,549 | -0.23(-1.13%) |
Jun 22, 2018 | 20.54 | 20.80 | 20.14 | 20.38 | 154,867 | -0.24(-1.16%) |
Jun 21, 2018 | 21.34 | 21.53 | 20.50 | 20.62 | 86,642 | -0.84(-3.91%) |
Jun 20, 2018 | 20.70 | 22.32 | 20.16 | 21.46 | 141,298 | +0.76(+3.67%) |
Jun 19, 2018 | 20.43 | 20.75 | 20.02 | 20.70 | 187,825 | -0.08(-0.38%) |
Jun 18, 2018 | 19.82 | 21.24 | 19.05 | 20.78 | 117,693 | +0.76(+3.80%) |
Jun 15, 2018 | 20.33 | 19.49 | 20.02 | 320,975 | +0.53(+2.72%) | |
Jun 14, 2018 | 19.17 | 19.52 | 18.81 | 19.49 | 70,849 | +0.34(+1.78%) |
Jun 13, 2018 | 19.21 | 19.24 | 18.86 | 19.15 | 58,655 | +0.00(+0.00%) |
Jun 12, 2018 | 19.20 | 19.84 | 18.76 | 19.15 | 117,115 | +0.03(+0.16%) |
Jun 11, 2018 | 18.99 | 19.37 | 18.42 | 19.12 | 87,785 | +0.16(+0.84%) |
Jun 08, 2018 | 17.99 | 19.17 | 17.50 | 18.96 | 94,623 | +1.02(+5.69%) |
Jun 07, 2018 | 18.35 | 18.35 | 17.74 | 17.94 | 85,654 | -0.32(-1.75%) |
Jun 06, 2018 | 18.75 | 18.26 | 43,843 | +0.41(+2.30%) | ||
Jun 05, 2018 | 18.00 | 18.20 | 17.44 | 17.85 | 74,480 | -0.15(-0.83%) |
Jun 04, 2018 | 18.83 | 18.96 | 17.92 | 18.00 | 121,997 | -0.87(-4.61%) |
Jun 01, 2018 | 18.88 | 19.30 | 18.22 | 18.87 | 141,635 | +0.00(+0.00%) |
May 31, 2018 | 18.64 | 19.18 | 18.40 | 18.87 | 92,527 | +0.12(+0.64%) |
May 30, 2018 | 17.15 | 19.24 | 17.15 | 18.75 | 232,905 | +1.62(+9.46%) |
May 29, 2018 | 17.07 | 17.41 | 16.26 | 17.13 | 236,814 | +0.04(+0.23%) |
May 25, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.12(+0.71%) | |
May 24, 2018 | 17.04 | 17.06 | 16.54 | 16.97 | 112,360 | -0.13(-0.76%) |
May 23, 2018 | 17.00 | 17.45 | 16.66 | 17.10 | 137,181 | +0.09(+0.53%) |
May 22, 2018 | 16.81 | 17.76 | 16.33 | 17.01 | 163,112 | +0.37(+2.22%) |
May 21, 2018 | 16.76 | 17.66 | 16.28 | 16.64 | 191,628 | +0.14(+0.85%) |
May 18, 2018 | 15.11 | 16.99 | 15.02 | 16.50 | 1,180,817 | +1.28(+8.41%) |
May 17, 2018 | 15.75 | 15.95 | 15.00 | 15.22 | 210,284 | -0.55(-3.49%) |
May 16, 2018 | 16.00 | 16.34 | 15.47 | 15.77 | 133,552 | -1.00(-5.96%) |
May 15, 2018 | 16.99 | 17.20 | 16.51 | 16.77 | 33,021 | -0.32(-1.87%) |
May 14, 2018 | 16.49 | 17.40 | 16.49 | 17.09 | 64,347 | +0.69(+4.21%) |
May 11, 2018 | 17.13 | 17.32 | 16.25 | 16.40 | 37,884 | -0.69(-4.04%) |
May 10, 2018 | 16.01 | 17.39 | 15.90 | 17.09 | 80,436 | +1.00(+6.22%) |
May 09, 2018 | 15.60 | 16.28 | 15.60 | 16.09 | 68,689 | +0.53(+3.41%) |
May 08, 2018 | 16.14 | 16.53 | 15.12 | 15.56 | 59,869 | -0.53(-3.29%) |
May 07, 2018 | 15.72 | 16.47 | 15.65 | 16.09 | 31,135 | +0.43(+2.75%) |
May 04, 2018 | 15.78 | 16.24 | 15.53 | 15.66 | 30,249 | -0.12(-0.76%) |
May 03, 2018 | 16.23 | 16.71 | 15.59 | 15.78 | 57,164 | -0.50(-3.07%) |
May 02, 2018 | 16.38 | 16.70 | 16.03 | 16.28 | 37,017 | -0.09(-0.55%) |
May 01, 2018 | 16.78 | 17.76 | 15.90 | 16.37 | 76,080 | -0.44(-2.62%) |
Apr 30, 2018 | 17.20 | 17.90 | 16.70 | 16.81 | 66,398 | -0.39(-2.27%) |
Apr 27, 2018 | 16.28 | 17.20 | 16.28 | 17.20 | 77,551 | +0.80(+4.88%) |
Apr 26, 2018 | 16.08 | 16.72 | 16.05 | 16.40 | 42,348 | +0.42(+2.63%) |
Apr 25, 2018 | 15.83 | 16.09 | 15.65 | 15.98 | 55,539 | +0.11(+0.69%) |
Apr 24, 2018 | 16.40 | 17.33 | 15.65 | 15.87 | 58,542 | -0.45(-2.76%) |
Apr 23, 2018 | 17.10 | 17.61 | 16.15 | 16.32 | 80,253 | -0.61(-3.60%) |
Apr 20, 2018 | 16.88 | 17.71 | 16.18 | 16.93 | 72,360 | -0.04(-0.24%) |
Apr 19, 2018 | 17.05 | 17.90 | 16.91 | 16.97 | 68,819 | +0.02(+0.12%) |
Apr 18, 2018 | 17.50 | 17.90 | 16.91 | 16.95 | 204,507 | -0.43(-2.47%) |
Apr 17, 2018 | 17.00 | 17.51 | 16.33 | 17.38 | 247,736 | +3.00(+20.86%) |
Apr 16, 2018 | 15.58 | 15.58 | 14.30 | 14.38 | 45,428 | -1.07(-6.93%) |
Apr 13, 2018 | 14.30 | 15.92 | 13.59 | 15.45 | 80,930 | +1.23(+8.65%) |
Apr 12, 2018 | 13.64 | 14.86 | 13.64 | 14.22 | 30,894 | +0.59(+4.33%) |
Apr 11, 2018 | 14.04 | 15.11 | 13.27 | 13.63 | 98,507 | -0.44(-3.13%) |
Apr 10, 2018 | 15.21 | 16.59 | 14.01 | 14.07 | 71,298 | -0.98(-6.51%) |
Apr 09, 2018 | 14.95 | 15.30 | 14.03 | 15.05 | 62,702 | +0.26(+1.76%) |
Apr 06, 2018 | 15.85 | 16.40 | 14.28 | 14.79 | 38,907 | -1.23(-7.68%) |
Apr 05, 2018 | 15.69 | 16.65 | 15.60 | 16.02 | 101,996 | +0.60(+3.89%) |
Apr 04, 2018 | 14.21 | 15.71 | 14.21 | 15.42 | 86,310 | +0.92(+6.34%) |
Apr 03, 2018 | 13.72 | 14.87 | 13.56 | 14.50 | 68,946 | +1.13(+8.45%) |