Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.36 | 18.12 | 17.26 | 17.86 | 2,440,723 | +0.55(+3.18%) |
Jun 28, 2018 | 16.88 | 17.54 | 16.55 | 17.31 | 1,711,646 | +0.36(+2.11%) |
Jun 27, 2018 | 17.75 | 17.81 | 16.94 | 16.95 | 2,131,260 | -0.95(-5.31%) |
Jun 26, 2018 | 18.41 | 18.46 | 17.53 | 17.90 | 4,450,456 | -0.57(-3.10%) |
Jun 25, 2018 | 18.78 | 19.02 | 18.02 | 18.47 | 2,184,922 | -0.43(-2.27%) |
Jun 22, 2018 | 19.32 | 19.33 | 18.45 | 18.90 | 2,840,552 | -0.16(-0.82%) |
Jun 21, 2018 | 18.83 | 19.30 | 18.69 | 19.06 | 2,412,490 | +0.39(+2.11%) |
Jun 20, 2018 | 18.26 | 19.27 | 18.01 | 18.66 | 6,074,061 | +1.19(+6.79%) |
Jun 19, 2018 | 17.42 | 17.56 | 16.98 | 17.48 | 1,703,855 | -0.12(-0.69%) |
Jun 18, 2018 | 17.53 | 17.87 | 17.33 | 17.60 | 1,590,182 | -0.04(-0.24%) |
Jun 15, 2018 | 17.67 | 16.84 | 17.64 | 3,242,742 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.16 | 17.16 | 16.28 | 16.84 | 2,620,766 | -0.14(-0.83%) |
Jun 13, 2018 | 17.69 | 17.69 | 16.76 | 16.98 | 3,637,439 | -0.71(-4.01%) |
Jun 12, 2018 | 17.74 | 17.88 | 17.42 | 17.69 | 3,274,586 | -0.04(-0.24%) |
Jun 11, 2018 | 17.57 | 18.18 | 17.46 | 17.73 | 5,462,638 | +0.27(+1.55%) |
Jun 08, 2018 | 16.14 | 17.61 | 16.14 | 17.46 | 9,095,544 | +1.24(+7.66%) |
Jun 07, 2018 | 14.92 | 16.30 | 14.87 | 16.22 | 8,429,760 | +1.28(+8.56%) |
Jun 06, 2018 | 15.43 | 14.94 | 7,710,846 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.72 | 13.95 | 13.50 | 13.89 | 2,193,104 | +0.18(+1.35%) |
Jun 04, 2018 | 13.40 | 14.03 | 13.24 | 13.71 | 2,934,462 | +0.33(+2.50%) |
Jun 01, 2018 | 13.52 | 13.63 | 12.90 | 13.37 | 3,519,657 | -0.12(-0.89%) |
May 31, 2018 | 14.00 | 14.09 | 13.03 | 13.49 | 3,668,885 | -0.39(-2.81%) |
May 30, 2018 | 13.96 | 14.07 | 13.76 | 13.89 | 2,052,616 | -0.04(-0.31%) |
May 29, 2018 | 14.21 | 14.45 | 13.84 | 13.93 | 2,744,654 | -0.32(-2.24%) |
May 25, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.71 | 14.27 | 13.50 | 14.16 | 4,440,789 | +0.47(+3.43%) |
May 23, 2018 | 15.06 | 15.08 | 13.25 | 13.69 | 11,486,649 | -1.52(-10.00%) |
May 22, 2018 | 15.53 | 15.55 | 15.07 | 15.21 | 1,724,817 | -0.23(-1.47%) |
May 21, 2018 | 15.67 | 15.76 | 15.31 | 15.43 | 1,959,180 | -0.18(-1.18%) |
May 18, 2018 | 15.66 | 15.80 | 15.34 | 15.62 | 2,829,295 | +0.00(+0.00%) |
May 17, 2018 | 15.80 | 16.27 | 15.53 | 15.62 | 4,387,399 | -0.16(-1.03%) |
May 16, 2018 | 15.43 | 15.91 | 15.31 | 15.78 | 3,922,502 | +0.53(+3.49%) |
May 15, 2018 | 15.44 | 15.59 | 15.02 | 15.25 | 4,574,714 | +0.07(+0.47%) |
May 14, 2018 | 15.57 | 15.70 | 15.04 | 15.18 | 3,621,708 | -0.34(-2.20%) |
May 11, 2018 | 16.39 | 16.40 | 15.48 | 15.52 | 4,517,298 | -0.92(-5.62%) |
May 10, 2018 | 15.92 | 16.75 | 15.53 | 16.44 | 6,055,688 | +0.41(+2.57%) |
May 09, 2018 | 16.52 | 16.78 | 15.63 | 16.03 | 6,212,370 | -0.32(-1.95%) |
May 08, 2018 | 18.61 | 19.39 | 15.72 | 16.35 | 11,547,489 | -3.27(-16.65%) |
May 07, 2018 | 18.90 | 19.88 | 18.38 | 19.62 | 4,307,463 | +0.87(+4.66%) |
May 04, 2018 | 18.45 | 18.99 | 18.13 | 18.74 | 3,754,029 | +0.20(+1.07%) |
May 03, 2018 | 19.05 | 19.49 | 18.32 | 18.54 | 1,840,900 | -0.57(-2.97%) |
May 02, 2018 | 20.59 | 20.81 | 18.98 | 19.11 | 3,989,306 | -1.39(-6.76%) |
May 01, 2018 | 20.23 | 20.69 | 20.00 | 20.50 | 3,044,173 | +0.16(+0.80%) |
Apr 30, 2018 | 20.10 | 21.37 | 20.10 | 20.33 | 2,163,075 | +0.33(+1.67%) |
Apr 27, 2018 | 20.08 | 20.24 | 19.70 | 20.00 | 925,766 | -0.13(-0.63%) |
Apr 26, 2018 | 19.51 | 20.27 | 19.22 | 20.13 | 1,968,750 | +0.77(+3.96%) |
Apr 25, 2018 | 18.50 | 19.42 | 18.13 | 19.36 | 2,108,452 | +0.93(+5.05%) |
Apr 24, 2018 | 18.96 | 19.00 | 18.12 | 18.43 | 1,070,232 | -0.40(-2.11%) |
Apr 23, 2018 | 19.26 | 19.35 | 18.64 | 18.83 | 1,116,479 | -0.39(-2.03%) |
Apr 20, 2018 | 19.48 | 19.59 | 19.06 | 19.22 | 999,361 | -0.43(-2.20%) |
Apr 19, 2018 | 19.98 | 20.20 | 19.30 | 19.65 | 1,161,376 | -0.33(-1.67%) |
Apr 18, 2018 | 19.79 | 20.57 | 19.79 | 19.99 | 2,578,715 | +0.33(+1.70%) |
Apr 17, 2018 | 19.19 | 19.73 | 18.84 | 19.65 | 1,894,114 | +0.65(+3.40%) |
Apr 16, 2018 | 19.77 | 19.77 | 18.63 | 19.01 | 2,802,335 | -0.53(-2.73%) |
Apr 13, 2018 | 20.14 | 20.25 | 19.40 | 19.54 | 1,179,612 | -0.55(-2.72%) |
Apr 12, 2018 | 20.11 | 20.58 | 19.89 | 20.09 | 973,219 | +0.03(+0.14%) |
Apr 11, 2018 | 20.62 | 20.88 | 20.03 | 20.06 | 1,439,957 | -0.80(-3.81%) |
Apr 10, 2018 | 21.31 | 21.36 | 20.66 | 20.85 | 1,816,999 | -0.18(-0.84%) |
Apr 09, 2018 | 22.22 | 22.22 | 21.01 | 21.03 | 1,372,078 | -0.94(-4.27%) |
Apr 06, 2018 | 22.79 | 23.09 | 21.78 | 21.97 | 1,202,715 | -1.07(-4.65%) |
Apr 05, 2018 | 22.26 | 23.16 | 22.26 | 23.04 | 1,830,307 | +0.84(+3.77%) |
Apr 04, 2018 | 20.92 | 22.25 | 20.75 | 22.20 | 1,526,020 | +0.82(+3.85%) |
Apr 03, 2018 | 21.19 | 21.48 | 20.68 | 21.38 | 1,681,553 | +0.38(+1.79%) |