Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.24 | 15.30 | 14.89 | 14.92 | 5,031,117 | -0.18(-1.21%) |
Jun 28, 2018 | 15.07 | 15.24 | 14.81 | 15.10 | 6,936,993 | -0.16(-1.07%) |
Jun 27, 2018 | 15.87 | 15.92 | 15.26 | 15.26 | 4,533,158 | -0.51(-3.22%) |
Jun 26, 2018 | 15.70 | 15.87 | 15.53 | 15.77 | 4,561,048 | +0.17(+1.10%) |
Jun 25, 2018 | 16.11 | 16.12 | 15.39 | 15.60 | 6,841,224 | -0.66(-4.04%) |
Jun 22, 2018 | 16.51 | 16.55 | 16.20 | 16.26 | 8,829,781 | -0.10(-0.58%) |
Jun 21, 2018 | 16.82 | 16.88 | 16.30 | 16.35 | 3,767,378 | -0.29(-1.77%) |
Jun 20, 2018 | 16.59 | 16.73 | 16.42 | 16.65 | 4,108,985 | +0.26(+1.57%) |
Jun 19, 2018 | 16.45 | 16.57 | 16.11 | 16.39 | 5,526,487 | -0.38(-2.27%) |
Jun 18, 2018 | 16.67 | 16.85 | 16.63 | 16.77 | 4,536,744 | -0.25(-1.45%) |
Jun 15, 2018 | 17.03 | 16.53 | 17.02 | 10,635,733 | +0.19(+1.13%) | |
Jun 14, 2018 | 16.74 | 16.95 | 16.69 | 16.83 | 4,900,184 | +0.29(+1.73%) |
Jun 13, 2018 | 16.55 | 16.83 | 16.53 | 16.54 | 6,976,328 | +0.03(+0.17%) |
Jun 12, 2018 | 16.30 | 16.66 | 16.26 | 16.51 | 4,873,396 | +0.21(+1.28%) |
Jun 11, 2018 | 16.26 | 16.48 | 16.24 | 16.30 | 3,991,697 | +0.07(+0.41%) |
Jun 08, 2018 | 15.93 | 16.27 | 15.84 | 16.24 | 5,316,749 | +0.17(+1.07%) |
Jun 07, 2018 | 16.16 | 16.22 | 15.89 | 16.07 | 3,562,771 | -0.09(-0.53%) |
Jun 06, 2018 | 16.15 | 16.15 | 3,057,797 | +0.10(+0.65%) | ||
Jun 05, 2018 | 16.08 | 16.19 | 15.97 | 16.05 | 3,272,538 | +0.03(+0.18%) |
Jun 04, 2018 | 15.93 | 16.06 | 15.81 | 16.02 | 3,171,150 | +0.15(+0.96%) |
Jun 01, 2018 | 15.75 | 15.89 | 15.60 | 15.87 | 4,050,051 | +0.21(+1.34%) |
May 31, 2018 | 15.80 | 15.89 | 15.60 | 15.66 | 3,945,654 | -0.15(-0.96%) |
May 30, 2018 | 15.79 | 15.93 | 15.69 | 15.81 | 3,710,807 | +0.17(+1.09%) |
May 29, 2018 | 15.65 | 15.91 | 15.50 | 15.64 | 3,189,987 | -0.13(-0.84%) |
May 25, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.15(+0.97%) | |
May 24, 2018 | 15.59 | 15.78 | 15.50 | 15.62 | 3,175,611 | -0.04(-0.24%) |
May 23, 2018 | 15.57 | 15.67 | 15.40 | 15.66 | 3,445,762 | +0.14(+0.92%) |
May 22, 2018 | 15.48 | 15.67 | 15.45 | 15.51 | 4,357,138 | +0.19(+1.24%) |
May 21, 2018 | 15.41 | 15.50 | 15.18 | 15.32 | 3,776,258 | +0.14(+0.94%) |
May 18, 2018 | 15.31 | 15.43 | 15.09 | 15.18 | 6,674,955 | -0.31(-2.03%) |
May 17, 2018 | 15.61 | 15.68 | 15.33 | 15.49 | 5,006,574 | -0.22(-1.39%) |
May 16, 2018 | 15.52 | 15.76 | 15.45 | 15.71 | 4,853,436 | +0.26(+1.66%) |
May 15, 2018 | 15.45 | 15.53 | 15.36 | 15.46 | 2,913,947 | -0.09(-0.55%) |
May 14, 2018 | 15.57 | 15.85 | 15.49 | 15.54 | 4,435,815 | +0.14(+0.93%) |
May 11, 2018 | 15.51 | 15.67 | 15.31 | 15.40 | 3,030,887 | -0.16(-1.04%) |
May 10, 2018 | 15.36 | 15.58 | 15.33 | 15.56 | 4,191,465 | +0.29(+1.87%) |
May 09, 2018 | 14.93 | 15.34 | 14.91 | 15.28 | 5,453,355 | +0.37(+2.49%) |
May 08, 2018 | 14.83 | 15.01 | 14.77 | 14.91 | 4,639,096 | +0.06(+0.38%) |
May 07, 2018 | 14.74 | 14.99 | 14.68 | 14.85 | 5,164,187 | +0.21(+1.43%) |
May 04, 2018 | 14.24 | 14.74 | 14.15 | 14.64 | 5,175,271 | +0.28(+1.92%) |
May 03, 2018 | 14.09 | 14.42 | 13.97 | 14.36 | 6,898,914 | +0.14(+1.00%) |
May 02, 2018 | 14.20 | 14.41 | 14.12 | 14.22 | 6,728,135 | +0.10(+0.67%) |
May 01, 2018 | 13.83 | 14.15 | 13.71 | 14.13 | 6,328,616 | +0.26(+1.85%) |
Apr 30, 2018 | 14.51 | 14.54 | 13.84 | 13.87 | 9,255,652 | -0.52(-3.64%) |
Apr 27, 2018 | 15.31 | 15.49 | 14.35 | 14.39 | 12,024,112 | -0.99(-6.43%) |
Apr 26, 2018 | 15.40 | 15.51 | 15.25 | 15.38 | 7,076,293 | +0.21(+1.38%) |
Apr 25, 2018 | 15.20 | 15.41 | 14.95 | 15.17 | 6,306,534 | +0.09(+0.57%) |
Apr 24, 2018 | 15.55 | 15.57 | 14.93 | 15.09 | 5,408,571 | -0.29(-1.92%) |
Apr 23, 2018 | 15.53 | 15.59 | 15.24 | 15.38 | 7,128,176 | -0.11(-0.74%) |
Apr 20, 2018 | 15.81 | 15.83 | 15.43 | 15.49 | 5,183,757 | -0.23(-1.45%) |
Apr 19, 2018 | 16.14 | 16.22 | 15.60 | 15.72 | 7,698,052 | -0.72(-4.40%) |
Apr 18, 2018 | 16.58 | 16.65 | 16.23 | 16.45 | 5,384,488 | -0.20(-1.20%) |
Apr 17, 2018 | 16.54 | 16.76 | 16.47 | 16.65 | 4,976,884 | +0.25(+1.51%) |
Apr 16, 2018 | 16.58 | 16.65 | 16.24 | 16.40 | 4,239,181 | -0.10(-0.63%) |
Apr 13, 2018 | 16.84 | 16.87 | 16.37 | 16.50 | 4,160,127 | -0.19(-1.14%) |
Apr 12, 2018 | 16.39 | 16.75 | 16.31 | 16.69 | 7,174,147 | +0.47(+2.87%) |
Apr 11, 2018 | 15.94 | 16.32 | 15.94 | 16.23 | 3,706,568 | +0.17(+1.07%) |
Apr 10, 2018 | 15.86 | 16.16 | 15.70 | 16.06 | 4,612,814 | +0.61(+3.94%) |
Apr 09, 2018 | 15.68 | 15.90 | 15.44 | 15.45 | 4,640,347 | -0.05(-0.31%) |
Apr 06, 2018 | 15.64 | 15.82 | 15.38 | 15.49 | 5,520,788 | -0.37(-2.34%) |
Apr 05, 2018 | 16.25 | 16.28 | 15.76 | 15.87 | 5,223,742 | -0.25(-1.53%) |
Apr 04, 2018 | 15.36 | 16.15 | 15.32 | 16.11 | 5,873,643 | +0.27(+1.68%) |
Apr 03, 2018 | 15.61 | 15.88 | 15.47 | 15.85 | 5,170,064 | +0.42(+2.71%) |