Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.03 | 16.11 | 15.19 | 15.24 | 1,062,996 | -0.75(-4.69%) |
Jun 28, 2018 | 16.44 | 16.63 | 15.80 | 15.99 | 719,112 | -0.45(-2.74%) |
Jun 27, 2018 | 17.00 | 17.15 | 16.29 | 16.44 | 764,986 | -0.56(-3.29%) |
Jun 26, 2018 | 17.64 | 17.79 | 16.77 | 17.00 | 624,568 | -0.90(-5.03%) |
Jun 25, 2018 | 18.50 | 18.65 | 17.75 | 17.90 | 563,076 | -0.67(-3.61%) |
Jun 22, 2018 | 18.72 | 19.10 | 18.45 | 18.57 | 668,902 | -0.02(-0.11%) |
Jun 21, 2018 | 19.00 | 19.15 | 18.56 | 18.59 | 357,598 | -0.36(-1.90%) |
Jun 20, 2018 | 19.18 | 19.31 | 18.73 | 18.95 | 551,948 | -0.16(-0.84%) |
Jun 19, 2018 | 19.58 | 19.93 | 18.82 | 19.11 | 567,903 | -0.46(-2.35%) |
Jun 18, 2018 | 19.76 | 19.82 | 19.47 | 19.57 | 252,570 | -0.21(-1.06%) |
Jun 15, 2018 | 20.08 | 19.50 | 19.78 | 668,886 | +0.28(+1.44%) | |
Jun 14, 2018 | 19.41 | 19.55 | 19.12 | 19.50 | 233,940 | +0.11(+0.57%) |
Jun 13, 2018 | 20.00 | 20.00 | 19.17 | 19.39 | 377,473 | -0.51(-2.56%) |
Jun 12, 2018 | 19.48 | 20.19 | 19.25 | 19.90 | 545,247 | +0.28(+1.43%) |
Jun 11, 2018 | 19.40 | 19.82 | 19.39 | 19.62 | 311,754 | +0.29(+1.50%) |
Jun 08, 2018 | 19.15 | 19.56 | 19.15 | 19.33 | 458,867 | +0.12(+0.62%) |
Jun 07, 2018 | 19.23 | 19.68 | 19.05 | 19.21 | 460,708 | -0.03(-0.16%) |
Jun 06, 2018 | 19.39 | 19.24 | 496,361 | +0.54(+2.89%) | ||
Jun 05, 2018 | 18.66 | 18.82 | 18.43 | 18.70 | 459,226 | +0.04(+0.21%) |
Jun 04, 2018 | 18.59 | 18.76 | 18.35 | 18.66 | 344,069 | +0.28(+1.52%) |
Jun 01, 2018 | 18.88 | 18.88 | 18.31 | 18.38 | 210,209 | -0.47(-2.49%) |
May 31, 2018 | 18.76 | 19.00 | 18.30 | 18.85 | 337,637 | +0.03(+0.16%) |
May 30, 2018 | 18.44 | 19.00 | 18.35 | 18.82 | 658,318 | +0.40(+2.17%) |
May 29, 2018 | 19.43 | 19.43 | 18.36 | 18.42 | 796,012 | -1.21(-6.16%) |
May 25, 2018 | 19.63 | 19.63 | 19.63 | 0 | -0.08(-0.41%) | |
May 24, 2018 | 20.19 | 20.22 | 19.56 | 19.71 | 349,522 | -0.08(-0.40%) |
May 23, 2018 | 19.65 | 19.94 | 19.61 | 19.79 | 211,396 | +0.24(+1.23%) |
May 22, 2018 | 19.56 | 19.66 | 19.23 | 19.55 | 1,054,070 | -0.04(-0.20%) |
May 21, 2018 | 19.68 | 19.80 | 19.51 | 19.59 | 227,976 | -0.05(-0.25%) |
May 18, 2018 | 20.00 | 20.00 | 19.54 | 19.64 | 426,379 | -0.35(-1.75%) |
May 17, 2018 | 19.74 | 19.99 | 19.70 | 19.99 | 304,989 | +0.32(+1.63%) |
May 16, 2018 | 19.60 | 19.78 | 19.38 | 19.67 | 242,651 | +0.16(+0.82%) |
May 15, 2018 | 19.40 | 19.66 | 19.03 | 19.51 | 541,738 | +0.12(+0.62%) |
May 14, 2018 | 19.37 | 19.58 | 19.14 | 19.39 | 352,092 | +0.13(+0.67%) |
May 11, 2018 | 19.12 | 19.35 | 18.79 | 19.26 | 488,380 | -0.01(-0.05%) |
May 10, 2018 | 20.00 | 20.75 | 19.25 | 19.27 | 878,164 | -0.73(-3.65%) |
May 09, 2018 | 20.45 | 20.45 | 19.76 | 20.00 | 703,751 | -0.20(-0.99%) |
May 08, 2018 | 20.00 | 20.34 | 19.96 | 20.20 | 403,407 | +0.20(+1.00%) |
May 07, 2018 | 19.78 | 20.17 | 19.61 | 20.00 | 378,911 | +0.22(+1.11%) |
May 04, 2018 | 19.00 | 19.85 | 18.84 | 19.78 | 475,499 | +0.73(+3.83%) |
May 03, 2018 | 18.84 | 19.26 | 18.81 | 19.05 | 299,385 | +0.06(+0.32%) |
May 02, 2018 | 18.49 | 19.13 | 18.41 | 18.99 | 398,895 | +0.39(+2.10%) |
May 01, 2018 | 18.06 | 18.65 | 18.05 | 18.60 | 270,541 | +0.43(+2.37%) |
Apr 30, 2018 | 17.65 | 18.17 | 17.61 | 18.17 | 302,758 | +0.47(+2.66%) |
Apr 27, 2018 | 17.39 | 17.85 | 17.31 | 17.70 | 419,539 | +0.24(+1.37%) |
Apr 26, 2018 | 17.30 | 17.70 | 17.04 | 17.46 | 297,003 | +0.19(+1.10%) |
Apr 25, 2018 | 17.19 | 17.43 | 17.10 | 17.27 | 251,201 | +0.05(+0.29%) |
Apr 24, 2018 | 17.37 | 17.52 | 16.82 | 17.22 | 600,959 | -0.10(-0.58%) |
Apr 23, 2018 | 17.87 | 17.89 | 17.14 | 17.32 | 641,526 | -0.56(-3.13%) |
Apr 20, 2018 | 18.90 | 18.97 | 17.81 | 17.88 | 679,021 | -1.06(-5.60%) |
Apr 19, 2018 | 19.32 | 19.44 | 18.80 | 18.94 | 774,146 | -0.42(-2.17%) |
Apr 18, 2018 | 19.50 | 19.74 | 19.33 | 19.36 | 198,932 | +0.00(+0.00%) |
Apr 17, 2018 | 19.61 | 19.62 | 19.34 | 19.36 | 336,744 | -0.12(-0.62%) |
Apr 16, 2018 | 19.00 | 19.50 | 18.89 | 19.48 | 489,618 | +0.53(+2.80%) |
Apr 13, 2018 | 19.62 | 19.62 | 18.95 | 18.95 | 263,304 | -0.52(-2.67%) |
Apr 12, 2018 | 19.49 | 19.66 | 19.45 | 19.47 | 177,906 | -0.03(-0.15%) |
Apr 11, 2018 | 19.86 | 19.97 | 19.47 | 19.50 | 166,926 | -0.40(-2.01%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.80 | 19.90 | 325,671 | +0.16(+0.81%) |
Apr 09, 2018 | 20.16 | 20.16 | 19.61 | 19.74 | 158,357 | -0.29(-1.45%) |
Apr 06, 2018 | 20.00 | 20.49 | 19.85 | 20.03 | 269,530 | +0.08(+0.40%) |
Apr 05, 2018 | 19.82 | 20.00 | 19.72 | 19.95 | 206,299 | +0.20(+1.01%) |
Apr 04, 2018 | 19.43 | 19.97 | 19.33 | 19.75 | 321,135 | +0.18(+0.92%) |
Apr 03, 2018 | 19.22 | 19.65 | 19.12 | 19.57 | 210,388 | +0.31(+1.61%) |