Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.40 | 16.40 | 15.85 | 16.05 | 247,913 | -0.30(-1.83%) |
Jun 28, 2018 | 16.60 | 16.60 | 16.05 | 16.35 | 113,599 | -0.20(-1.21%) |
Jun 27, 2018 | 17.35 | 18.00 | 16.55 | 16.55 | 178,100 | -0.85(-4.89%) |
Jun 26, 2018 | 16.80 | 17.60 | 16.80 | 17.40 | 329,140 | +0.62(+3.73%) |
Jun 25, 2018 | 16.45 | 17.45 | 16.45 | 16.77 | 225,027 | +0.22(+1.36%) |
Jun 22, 2018 | 17.20 | 17.20 | 16.20 | 16.55 | 786,912 | -0.55(-3.22%) |
Jun 21, 2018 | 17.80 | 18.02 | 16.95 | 17.10 | 196,004 | -0.60(-3.39%) |
Jun 20, 2018 | 17.65 | 18.00 | 17.50 | 17.70 | 211,835 | -0.05(-0.28%) |
Jun 19, 2018 | 17.80 | 17.88 | 17.55 | 17.75 | 212,910 | +0.00(+0.00%) |
Jun 18, 2018 | 17.70 | 17.80 | 17.40 | 17.75 | 153,545 | -0.05(-0.28%) |
Jun 15, 2018 | 17.70 | 17.60 | 17.80 | 413,712 | +0.10(+0.56%) | |
Jun 14, 2018 | 17.95 | 18.10 | 17.55 | 17.70 | 232,920 | -0.20(-1.12%) |
Jun 13, 2018 | 18.00 | 18.15 | 17.60 | 17.90 | 196,392 | -0.10(-0.56%) |
Jun 12, 2018 | 18.45 | 19.70 | 17.85 | 18.00 | 353,875 | +0.10(+0.56%) |
Jun 11, 2018 | 18.25 | 18.40 | 17.85 | 17.90 | 179,040 | -0.35(-1.92%) |
Jun 08, 2018 | 18.40 | 18.80 | 18.20 | 18.25 | 121,498 | -0.15(-0.82%) |
Jun 07, 2018 | 19.15 | 19.25 | 18.35 | 18.40 | 222,411 | -0.80(-4.17%) |
Jun 06, 2018 | 19.65 | 19.77 | 18.60 | 19.20 | 293,444 | -0.40(-2.04%) |
Jun 05, 2018 | 20.15 | 20.55 | 19.35 | 19.60 | 352,786 | +0.05(+0.26%) |
Jun 04, 2018 | 19.70 | 20.55 | 19.30 | 19.55 | 1,507,775 | -0.10(-0.51%) |
Jun 01, 2018 | 19.60 | 19.70 | 19.25 | 19.65 | 261,373 | +0.00(+0.00%) |
May 31, 2018 | 19.50 | 19.80 | 19.40 | 19.65 | 193,411 | +0.05(+0.26%) |
May 30, 2018 | 19.50 | 19.85 | 19.50 | 19.60 | 155,824 | +0.20(+1.03%) |
May 29, 2018 | 19.35 | 19.70 | 19.15 | 19.40 | 219,377 | +0.25(+1.31%) |
May 25, 2018 | 19.15 | 19.15 | 19.15 | 0 | -0.50(-2.54%) | |
May 24, 2018 | 19.40 | 19.80 | 19.25 | 19.65 | 98,182 | +0.25(+1.29%) |
May 23, 2018 | 19.80 | 19.90 | 19.20 | 19.40 | 207,504 | -0.35(-1.77%) |
May 22, 2018 | 19.60 | 19.85 | 19.25 | 19.75 | 141,361 | +0.30(+1.54%) |
May 21, 2018 | 19.60 | 19.85 | 19.40 | 19.45 | 166,385 | +0.00(+0.00%) |
May 18, 2018 | 19.50 | 19.55 | 19.35 | 19.45 | 124,849 | -0.05(-0.26%) |
May 17, 2018 | 19.30 | 19.60 | 18.90 | 19.50 | 476,357 | +0.25(+1.30%) |
May 16, 2018 | 19.30 | 19.35 | 19.00 | 19.25 | 257,897 | +0.05(+0.26%) |
May 15, 2018 | 19.40 | 19.50 | 18.75 | 19.20 | 189,281 | -0.25(-1.29%) |
May 14, 2018 | 19.05 | 19.55 | 19.02 | 19.45 | 229,542 | +0.55(+2.91%) |
May 11, 2018 | 19.20 | 19.20 | 18.55 | 18.90 | 252,879 | -0.35(-1.82%) |
May 10, 2018 | 18.75 | 20.20 | 18.43 | 19.25 | 495,341 | +0.80(+4.34%) |
May 09, 2018 | 17.90 | 18.60 | 17.60 | 18.45 | 239,957 | +0.70(+3.94%) |
May 08, 2018 | 18.30 | 18.30 | 17.65 | 17.75 | 132,290 | -0.45(-2.47%) |
May 07, 2018 | 18.45 | 18.55 | 18.00 | 18.20 | 127,434 | -0.15(-0.82%) |
May 04, 2018 | 17.90 | 18.40 | 17.85 | 18.35 | 185,977 | +0.45(+2.51%) |
May 03, 2018 | 17.90 | 18.00 | 17.50 | 17.90 | 134,716 | +0.00(+0.00%) |
May 02, 2018 | 17.80 | 18.47 | 17.70 | 17.90 | 315,478 | +0.15(+0.85%) |
May 01, 2018 | 17.30 | 17.75 | 17.05 | 17.75 | 149,290 | +0.55(+3.20%) |
Apr 30, 2018 | 17.80 | 18.10 | 17.15 | 17.20 | 151,216 | -0.60(-3.37%) |
Apr 27, 2018 | 17.75 | 18.70 | 17.70 | 17.80 | 238,058 | +0.15(+0.85%) |
Apr 26, 2018 | 17.00 | 18.00 | 17.00 | 17.65 | 236,455 | +0.65(+3.82%) |
Apr 25, 2018 | 16.80 | 17.45 | 16.80 | 17.00 | 116,102 | +0.15(+0.89%) |
Apr 24, 2018 | 16.70 | 17.00 | 16.50 | 16.85 | 151,819 | +0.15(+0.90%) |
Apr 23, 2018 | 17.30 | 17.40 | 16.55 | 16.70 | 205,827 | -0.60(-3.47%) |
Apr 20, 2018 | 17.10 | 17.60 | 17.00 | 17.30 | 179,789 | +0.10(+0.58%) |
Apr 19, 2018 | 17.25 | 17.60 | 17.00 | 17.20 | 152,211 | -0.10(-0.58%) |
Apr 18, 2018 | 17.60 | 17.80 | 17.25 | 17.30 | 125,143 | -0.20(-1.14%) |
Apr 17, 2018 | 17.25 | 17.65 | 16.86 | 17.50 | 190,790 | +0.30(+1.74%) |
Apr 16, 2018 | 17.40 | 17.65 | 16.90 | 17.20 | 208,960 | -0.15(-0.86%) |
Apr 13, 2018 | 17.55 | 17.65 | 16.95 | 17.35 | 200,914 | -0.20(-1.14%) |
Apr 12, 2018 | 17.95 | 18.10 | 17.40 | 17.55 | 261,876 | -0.20(-1.13%) |
Apr 11, 2018 | 17.35 | 17.75 | 17.15 | 17.75 | 268,191 | +0.35(+2.01%) |
Apr 10, 2018 | 16.35 | 17.50 | 16.20 | 17.40 | 323,158 | +1.20(+7.41%) |
Apr 09, 2018 | 15.35 | 16.40 | 15.20 | 16.20 | 278,154 | +1.10(+7.28%) |
Apr 06, 2018 | 15.40 | 15.70 | 14.95 | 15.10 | 212,667 | -0.10(-0.66%) |
Apr 05, 2018 | 15.55 | 16.00 | 15.05 | 15.20 | 374,260 | -0.35(-2.25%) |
Apr 04, 2018 | 14.45 | 15.65 | 14.45 | 15.55 | 281,958 | +0.85(+5.78%) |
Apr 03, 2018 | 14.75 | 14.90 | 14.15 | 14.70 | 213,579 | +0.05(+0.34%) |