Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.05 | 14.40 | 13.60 | 14.20 | 2,703,231 | +0.30(+2.16%) |
Jun 28, 2018 | 14.00 | 14.20 | 13.00 | 13.90 | 2,821,323 | -0.10(-0.71%) |
Jun 27, 2018 | 15.65 | 15.80 | 13.80 | 14.00 | 4,581,432 | -1.65(-10.54%) |
Jun 26, 2018 | 15.60 | 15.90 | 15.55 | 15.65 | 1,846,601 | +0.05(+0.32%) |
Jun 25, 2018 | 16.25 | 16.40 | 15.35 | 15.60 | 2,674,850 | -0.90(-5.45%) |
Jun 22, 2018 | 16.40 | 16.70 | 16.05 | 16.50 | 3,632,463 | +0.38(+2.33%) |
Jun 21, 2018 | 18.10 | 18.19 | 15.95 | 16.12 | 4,659,350 | -1.93(-10.66%) |
Jun 20, 2018 | 17.20 | 18.85 | 17.00 | 18.05 | 4,374,749 | +1.60(+9.73%) |
Jun 19, 2018 | 15.70 | 16.60 | 15.60 | 16.45 | 2,006,818 | +0.50(+3.13%) |
Jun 18, 2018 | 15.50 | 16.15 | 15.30 | 15.95 | 1,419,135 | +0.25(+1.59%) |
Jun 15, 2018 | 15.70 | 15.35 | 15.70 | 4,384,608 | +0.00(+0.00%) | |
Jun 14, 2018 | 15.55 | 15.80 | 15.45 | 15.70 | 1,523,540 | +0.15(+0.96%) |
Jun 13, 2018 | 15.90 | 16.00 | 15.30 | 15.55 | 2,111,017 | -0.30(-1.89%) |
Jun 12, 2018 | 15.80 | 16.10 | 15.50 | 15.85 | 1,729,485 | +0.20(+1.28%) |
Jun 11, 2018 | 16.55 | 16.95 | 15.40 | 15.65 | 3,477,382 | -0.85(-5.15%) |
Jun 08, 2018 | 16.60 | 16.90 | 16.35 | 16.50 | 1,133,466 | +0.05(+0.30%) |
Jun 07, 2018 | 16.75 | 16.85 | 16.00 | 16.45 | 1,276,253 | -0.10(-0.60%) |
Jun 06, 2018 | 16.50 | 16.55 | 1,315,652 | -0.20(-1.19%) | ||
Jun 05, 2018 | 16.20 | 17.02 | 16.20 | 16.75 | 2,876,665 | +0.55(+3.40%) |
Jun 04, 2018 | 16.70 | 16.70 | 15.57 | 16.20 | 2,461,938 | -0.40(-2.41%) |
Jun 01, 2018 | 16.70 | 16.90 | 16.30 | 16.60 | 1,599,073 | +0.15(+0.91%) |
May 31, 2018 | 16.35 | 16.90 | 16.00 | 16.45 | 2,029,672 | +0.50(+3.13%) |
May 30, 2018 | 15.60 | 16.05 | 15.55 | 15.95 | 1,732,338 | +0.50(+3.24%) |
May 29, 2018 | 15.25 | 15.75 | 15.05 | 15.45 | 1,295,624 | -0.15(-0.96%) |
May 25, 2018 | 15.60 | 15.60 | 15.60 | 0 | -0.70(-4.29%) | |
May 24, 2018 | 15.90 | 16.55 | 15.90 | 16.30 | 1,232,406 | +0.30(+1.88%) |
May 23, 2018 | 15.55 | 16.20 | 15.55 | 16.00 | 1,483,431 | +0.35(+2.24%) |
May 22, 2018 | 15.60 | 15.88 | 15.15 | 15.65 | 1,440,533 | +0.15(+0.97%) |
May 21, 2018 | 16.05 | 16.10 | 15.37 | 15.50 | 2,160,011 | -0.45(-2.82%) |
May 18, 2018 | 16.15 | 16.60 | 15.70 | 15.95 | 2,067,850 | -0.15(-0.93%) |
May 17, 2018 | 16.10 | 16.25 | 15.75 | 16.10 | 1,898,875 | +0.00(+0.00%) |
May 16, 2018 | 15.45 | 16.10 | 15.20 | 16.10 | 2,947,175 | +1.05(+6.98%) |
May 15, 2018 | 15.55 | 15.65 | 14.90 | 15.05 | 2,124,156 | -0.65(-4.14%) |
May 14, 2018 | 15.45 | 16.05 | 15.15 | 15.70 | 2,905,795 | +0.35(+2.28%) |
May 11, 2018 | 14.70 | 15.55 | 14.60 | 15.35 | 2,621,717 | +0.75(+5.14%) |
May 10, 2018 | 15.25 | 15.35 | 14.53 | 14.60 | 2,219,207 | -0.70(-4.58%) |
May 09, 2018 | 14.60 | 15.65 | 14.45 | 15.30 | 3,603,921 | +0.65(+4.44%) |
May 08, 2018 | 16.15 | 16.26 | 14.10 | 14.65 | 5,569,183 | -1.60(-9.85%) |
May 07, 2018 | 16.35 | 16.90 | 16.25 | 16.25 | 2,136,013 | -0.10(-0.61%) |
May 04, 2018 | 16.10 | 16.68 | 16.00 | 16.35 | 1,601,436 | +0.10(+0.62%) |
May 03, 2018 | 16.90 | 16.95 | 16.10 | 16.25 | 2,150,202 | -0.85(-4.97%) |
May 02, 2018 | 16.30 | 17.75 | 16.15 | 17.10 | 3,390,749 | +0.75(+4.59%) |
May 01, 2018 | 15.95 | 16.55 | 15.85 | 16.35 | 1,712,449 | +0.55(+3.48%) |
Apr 30, 2018 | 16.75 | 17.15 | 15.60 | 15.80 | 4,479,243 | -0.95(-5.67%) |
Apr 27, 2018 | 16.25 | 17.30 | 16.25 | 16.75 | 3,122,705 | +0.50(+3.08%) |
Apr 26, 2018 | 16.20 | 16.75 | 16.10 | 16.25 | 7,900,463 | -1.05(-6.07%) |
Apr 25, 2018 | 16.71 | 17.90 | 16.00 | 17.30 | 3,237,535 | -0.50(-2.81%) |
Apr 24, 2018 | 18.25 | 18.58 | 17.50 | 17.80 | 1,602,925 | -0.35(-1.93%) |
Apr 23, 2018 | 19.05 | 19.25 | 17.70 | 18.15 | 2,207,525 | -0.90(-4.72%) |
Apr 20, 2018 | 19.15 | 19.70 | 18.90 | 19.05 | 898,074 | -0.15(-0.78%) |
Apr 19, 2018 | 19.30 | 20.15 | 19.05 | 19.20 | 1,767,495 | -0.25(-1.29%) |
Apr 18, 2018 | 19.45 | 19.65 | 18.40 | 19.45 | 2,640,318 | -0.07(-0.38%) |
Apr 17, 2018 | 18.40 | 19.55 | 17.95 | 19.52 | 1,866,082 | +1.62(+9.08%) |
Apr 16, 2018 | 20.30 | 20.55 | 17.80 | 17.90 | 3,488,008 | -1.90(-9.60%) |
Apr 13, 2018 | 19.70 | 20.07 | 19.20 | 19.80 | 2,030,747 | +0.20(+1.02%) |
Apr 12, 2018 | 19.35 | 20.00 | 18.65 | 19.60 | 2,134,964 | +0.50(+2.62%) |
Apr 11, 2018 | 18.55 | 19.45 | 18.45 | 19.10 | 2,490,209 | +0.25(+1.33%) |
Apr 10, 2018 | 18.10 | 18.90 | 17.80 | 18.85 | 2,806,744 | +1.05(+5.90%) |
Apr 09, 2018 | 17.60 | 19.10 | 17.55 | 17.80 | 3,665,465 | +0.85(+5.01%) |
Apr 06, 2018 | 17.30 | 17.95 | 16.35 | 16.95 | 2,534,756 | -0.55(-3.14%) |
Apr 05, 2018 | 19.20 | 19.45 | 17.30 | 17.50 | 2,523,478 | -1.40(-7.41%) |
Apr 04, 2018 | 17.35 | 18.95 | 17.30 | 18.90 | 2,241,374 | +1.10(+6.18%) |
Apr 03, 2018 | 18.00 | 18.65 | 17.25 | 17.80 | 1,741,493 | +0.10(+0.56%) |