Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.07 | 18.37 | 17.58 | 18.14 | 109,360 | +0.07(+0.41%) |
Jun 28, 2018 | 17.68 | 18.11 | 17.51 | 18.07 | 54,454 | +0.52(+2.98%) |
Jun 27, 2018 | 17.89 | 18.04 | 17.54 | 17.55 | 70,017 | -0.24(-1.36%) |
Jun 26, 2018 | 17.62 | 18.02 | 17.56 | 17.79 | 99,352 | +0.13(+0.75%) |
Jun 25, 2018 | 17.84 | 17.87 | 17.39 | 17.65 | 106,921 | -0.09(-0.52%) |
Jun 22, 2018 | 17.37 | 17.80 | 17.29 | 17.75 | 69,542 | +0.42(+2.40%) |
Jun 21, 2018 | 17.16 | 17.37 | 17.01 | 17.33 | 44,351 | +0.30(+1.76%) |
Jun 20, 2018 | 16.47 | 17.11 | 16.47 | 17.03 | 85,260 | +0.59(+3.59%) |
Jun 19, 2018 | 16.40 | 16.69 | 16.39 | 16.44 | 38,039 | -0.07(-0.39%) |
Jun 18, 2018 | 16.46 | 16.52 | 16.19 | 16.51 | 29,896 | +0.00(+0.00%) |
Jun 15, 2018 | 16.85 | 16.46 | 16.51 | 37,651 | -0.02(-0.15%) | |
Jun 14, 2018 | 16.19 | 16.69 | 16.19 | 16.53 | 57,849 | +0.46(+2.86%) |
Jun 13, 2018 | 16.98 | 17.10 | 15.98 | 16.07 | 133,852 | -0.93(-5.46%) |
Jun 12, 2018 | 16.63 | 17.15 | 16.59 | 17.00 | 59,624 | +0.29(+1.72%) |
Jun 11, 2018 | 16.73 | 16.83 | 16.61 | 16.71 | 52,259 | -0.11(-0.68%) |
Jun 08, 2018 | 16.65 | 16.90 | 16.65 | 16.83 | 35,072 | +0.17(+1.04%) |
Jun 07, 2018 | 16.62 | 16.78 | 16.42 | 16.65 | 77,797 | +0.02(+0.10%) |
Jun 06, 2018 | 16.29 | 16.64 | 93,089 | +0.07(+0.45%) | ||
Jun 05, 2018 | 16.81 | 16.91 | 16.44 | 16.56 | 125,272 | -0.11(-0.64%) |
Jun 04, 2018 | 16.24 | 16.68 | 16.16 | 16.67 | 111,580 | +0.43(+2.68%) |
Jun 01, 2018 | 15.91 | 16.33 | 15.73 | 16.23 | 111,071 | +0.21(+1.28%) |
May 31, 2018 | 16.18 | 16.23 | 15.89 | 16.03 | 58,660 | -0.16(-0.96%) |
May 30, 2018 | 15.50 | 16.33 | 15.50 | 16.19 | 304,095 | +0.66(+4.23%) |
May 29, 2018 | 15.29 | 15.59 | 15.03 | 15.53 | 95,129 | +0.23(+1.50%) |
May 25, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.16(+1.03%) | |
May 24, 2018 | 15.22 | 15.42 | 14.95 | 15.14 | 78,069 | -0.06(-0.38%) |
May 23, 2018 | 14.81 | 15.35 | 14.77 | 15.20 | 129,683 | +0.47(+3.18%) |
May 22, 2018 | 14.63 | 14.77 | 14.45 | 14.73 | 51,543 | +0.12(+0.84%) |
May 21, 2018 | 14.21 | 14.69 | 13.98 | 14.61 | 118,168 | +0.50(+3.55%) |
May 18, 2018 | 14.06 | 14.27 | 13.90 | 14.11 | 65,610 | +0.05(+0.35%) |
May 17, 2018 | 14.34 | 14.40 | 13.99 | 14.06 | 67,869 | -0.23(-1.61%) |
May 16, 2018 | 14.54 | 14.68 | 14.25 | 14.29 | 80,999 | -0.20(-1.36%) |
May 15, 2018 | 14.95 | 15.07 | 14.36 | 14.49 | 100,091 | -0.78(-5.11%) |
May 14, 2018 | 15.78 | 15.78 | 15.04 | 15.27 | 141,333 | -0.42(-2.67%) |
May 11, 2018 | 15.84 | 15.98 | 15.60 | 15.68 | 98,504 | -0.12(-0.78%) |
May 10, 2018 | 15.59 | 15.90 | 15.55 | 15.81 | 168,289 | +0.37(+2.39%) |
May 09, 2018 | 15.01 | 15.49 | 14.99 | 15.44 | 249,753 | +0.28(+1.84%) |
May 08, 2018 | 15.28 | 15.40 | 15.05 | 15.16 | 95,879 | -0.24(-1.55%) |
May 07, 2018 | 15.09 | 15.46 | 15.09 | 15.40 | 167,216 | +0.36(+2.40%) |
May 04, 2018 | 14.64 | 15.14 | 14.64 | 15.04 | 714,268 | +0.43(+2.92%) |
May 03, 2018 | 14.64 | 14.79 | 14.47 | 14.61 | 63,291 | -0.03(-0.22%) |
May 02, 2018 | 14.79 | 14.83 | 14.29 | 14.64 | 105,530 | -0.19(-1.27%) |
May 01, 2018 | 14.42 | 14.90 | 14.35 | 14.83 | 290,130 | +0.41(+2.85%) |
Apr 30, 2018 | 14.66 | 14.77 | 14.38 | 14.42 | 200,502 | -0.13(-0.90%) |
Apr 27, 2018 | 13.77 | 14.65 | 13.70 | 14.55 | 740,046 | +0.85(+6.23%) |
Apr 26, 2018 | 13.36 | 13.92 | 13.32 | 13.70 | 422,393 | +0.46(+3.47%) |
Apr 25, 2018 | 13.17 | 13.33 | 12.90 | 13.24 | 98,613 | -0.04(-0.31%) |
Apr 24, 2018 | 13.11 | 13.36 | 12.99 | 13.28 | 260,521 | +0.17(+1.31%) |
Apr 23, 2018 | 13.15 | 13.25 | 12.93 | 13.11 | 97,440 | -0.04(-0.31%) |
Apr 20, 2018 | 13.53 | 13.62 | 13.09 | 13.15 | 90,080 | -0.38(-2.79%) |
Apr 19, 2018 | 13.94 | 13.94 | 13.22 | 13.53 | 187,230 | -0.59(-4.19%) |
Apr 18, 2018 | 14.24 | 14.32 | 14.09 | 14.12 | 80,771 | -0.06(-0.41%) |
Apr 17, 2018 | 13.86 | 14.44 | 13.77 | 14.17 | 146,706 | +0.46(+3.35%) |
Apr 16, 2018 | 13.55 | 13.87 | 13.42 | 13.71 | 63,782 | +0.25(+1.83%) |
Apr 13, 2018 | 13.23 | 13.51 | 13.17 | 13.47 | 46,592 | +0.19(+1.42%) |
Apr 12, 2018 | 13.63 | 13.63 | 13.17 | 13.28 | 112,298 | -0.44(-3.23%) |
Apr 11, 2018 | 13.66 | 14.08 | 13.66 | 13.72 | 129,810 | +0.00(+0.00%) |
Apr 10, 2018 | 13.82 | 13.91 | 13.63 | 13.72 | 330,869 | +0.03(+0.24%) |
Apr 09, 2018 | 13.88 | 14.01 | 13.65 | 13.69 | 61,481 | -0.13(-0.95%) |
Apr 06, 2018 | 14.08 | 14.36 | 13.71 | 13.82 | 144,219 | -0.36(-2.55%) |
Apr 05, 2018 | 14.24 | 14.24 | 13.81 | 14.18 | 284,684 | -0.04(-0.29%) |
Apr 04, 2018 | 13.61 | 14.34 | 13.45 | 14.22 | 131,273 | +0.46(+3.34%) |
Apr 03, 2018 | 13.44 | 13.94 | 13.18 | 13.76 | 798,914 | +0.34(+2.57%) |