Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.11 | 15.71 | 16.04 | 975,900 | +0.30(+1.94%) | |
Jun 28, 2018 | 15.80 | 15.87 | 15.67 | 15.74 | 788,653 | -0.06(-0.37%) |
Jun 27, 2018 | 15.74 | 15.92 | 15.70 | 15.80 | 722,751 | +0.04(+0.26%) |
Jun 26, 2018 | 15.62 | 15.82 | 15.55 | 15.76 | 624,604 | +0.04(+0.29%) |
Jun 25, 2018 | 16.04 | 16.10 | 15.69 | 15.71 | 1,281,632 | -0.39(-2.45%) |
Jun 22, 2018 | 15.82 | 16.13 | 15.80 | 16.11 | 821,916 | +0.37(+2.33%) |
Jun 21, 2018 | 15.60 | 15.82 | 15.54 | 15.74 | 945,098 | +0.06(+0.40%) |
Jun 20, 2018 | 15.71 | 15.78 | 15.64 | 15.68 | 569,305 | +0.00(+0.00%) |
Jun 19, 2018 | 15.69 | 15.80 | 15.67 | 15.68 | 927,167 | -0.20(-1.24%) |
Jun 18, 2018 | 15.86 | 15.92 | 15.76 | 15.87 | 604,088 | -0.02(-0.11%) |
Jun 15, 2018 | 16.26 | 15.85 | 15.89 | 2,716,981 | -0.37(-2.26%) | |
Jun 14, 2018 | 16.29 | 16.36 | 16.15 | 16.26 | 827,038 | +0.07(+0.44%) |
Jun 13, 2018 | 16.22 | 16.31 | 15.96 | 16.19 | 1,109,610 | +0.03(+0.17%) |
Jun 12, 2018 | 16.05 | 16.20 | 15.97 | 16.16 | 1,062,803 | +0.11(+0.67%) |
Jun 11, 2018 | 15.81 | 16.12 | 15.74 | 16.05 | 902,379 | +0.27(+1.70%) |
Jun 08, 2018 | 15.94 | 15.95 | 15.74 | 15.78 | 778,879 | -0.14(-0.90%) |
Jun 07, 2018 | 16.14 | 16.14 | 15.85 | 15.93 | 982,413 | -0.09(-0.59%) |
Jun 06, 2018 | 15.92 | 16.02 | 1,281,387 | +0.01(+0.08%) | ||
Jun 05, 2018 | 15.82 | 16.08 | 15.82 | 16.01 | 1,133,295 | +0.18(+1.13%) |
Jun 04, 2018 | 16.01 | 16.08 | 15.78 | 15.83 | 1,349,893 | -0.04(-0.23%) |
Jun 01, 2018 | 15.78 | 15.98 | 15.71 | 15.86 | 1,027,009 | +0.01(+0.06%) |
May 31, 2018 | 16.23 | 16.23 | 15.84 | 15.86 | 1,210,290 | -0.22(-1.39%) |
May 30, 2018 | 16.04 | 16.26 | 16.04 | 16.08 | 813,125 | +0.14(+0.90%) |
May 29, 2018 | 15.51 | 16.05 | 15.43 | 15.94 | 1,858,821 | -0.22(-1.39%) |
May 25, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.48(-2.86%) | |
May 24, 2018 | 16.37 | 16.66 | 16.29 | 16.64 | 1,556,037 | +0.39(+2.43%) |
May 23, 2018 | 15.98 | 16.31 | 15.98 | 16.24 | 1,273,927 | +0.12(+0.72%) |
May 22, 2018 | 16.24 | 16.36 | 16.11 | 16.12 | 1,382,989 | -0.05(-0.33%) |
May 21, 2018 | 15.86 | 16.19 | 15.54 | 16.18 | 1,322,986 | +0.40(+2.53%) |
May 18, 2018 | 15.64 | 15.88 | 15.64 | 15.78 | 1,320,194 | +0.08(+0.51%) |
May 17, 2018 | 15.62 | 15.75 | 15.60 | 15.70 | 960,163 | +0.04(+0.23%) |
May 16, 2018 | 15.51 | 15.78 | 15.43 | 15.66 | 999,993 | +0.22(+1.45%) |
May 15, 2018 | 15.43 | 15.62 | 15.34 | 15.44 | 1,372,195 | -0.38(-2.38%) |
May 14, 2018 | 16.35 | 16.38 | 15.72 | 15.82 | 1,528,418 | -0.38(-2.32%) |
May 11, 2018 | 16.33 | 16.77 | 16.17 | 16.19 | 1,856,865 | -0.01(-0.05%) |
May 10, 2018 | 15.55 | 16.45 | 15.31 | 16.20 | 4,144,478 | +1.55(+10.56%) |
May 09, 2018 | 14.70 | 14.78 | 14.55 | 14.65 | 857,591 | -0.02(-0.12%) |
May 08, 2018 | 14.64 | 14.74 | 14.46 | 14.67 | 1,061,769 | -0.02(-0.12%) |
May 07, 2018 | 14.78 | 14.83 | 14.67 | 14.69 | 720,397 | -0.13(-0.85%) |
May 04, 2018 | 14.80 | 14.91 | 14.77 | 14.81 | 690,115 | -0.04(-0.24%) |
May 03, 2018 | 14.89 | 15.00 | 14.78 | 14.85 | 630,505 | +0.10(+0.67%) |
May 02, 2018 | 14.63 | 15.09 | 14.57 | 14.75 | 1,747,414 | +0.29(+1.98%) |
May 01, 2018 | 14.32 | 14.49 | 14.23 | 14.46 | 1,077,537 | +0.04(+0.31%) |
Apr 30, 2018 | 14.70 | 14.70 | 14.28 | 14.42 | 2,082,486 | -0.62(-4.10%) |
Apr 27, 2018 | 14.94 | 15.06 | 14.87 | 15.04 | 804,629 | +0.12(+0.78%) |
Apr 26, 2018 | 14.97 | 15.07 | 14.89 | 14.92 | 995,394 | -0.05(-0.36%) |
Apr 25, 2018 | 14.94 | 15.16 | 14.87 | 14.97 | 1,042,454 | -0.21(-1.36%) |
Apr 24, 2018 | 15.12 | 15.23 | 15.06 | 15.18 | 1,057,837 | +0.07(+0.47%) |
Apr 23, 2018 | 15.23 | 15.26 | 14.99 | 15.11 | 1,632,901 | -0.37(-2.37%) |
Apr 20, 2018 | 15.54 | 15.60 | 15.27 | 15.48 | 1,539,179 | -0.18(-1.14%) |
Apr 19, 2018 | 15.55 | 15.69 | 15.38 | 15.65 | 1,785,658 | +0.26(+1.68%) |
Apr 18, 2018 | 15.24 | 15.65 | 15.22 | 15.39 | 2,089,952 | +0.36(+2.38%) |
Apr 17, 2018 | 14.85 | 15.10 | 14.83 | 15.04 | 909,745 | +0.14(+0.96%) |
Apr 16, 2018 | 14.96 | 14.96 | 14.80 | 14.89 | 790,456 | +0.02(+0.12%) |
Apr 13, 2018 | 14.80 | 15.04 | 14.68 | 14.88 | 1,159,902 | +0.24(+1.65%) |
Apr 12, 2018 | 14.59 | 14.75 | 14.38 | 14.63 | 1,387,284 | -0.17(-1.15%) |
Apr 11, 2018 | 14.69 | 15.10 | 14.62 | 14.80 | 2,261,575 | +0.34(+2.35%) |
Apr 10, 2018 | 14.34 | 14.57 | 14.25 | 14.46 | 1,204,626 | +0.18(+1.25%) |
Apr 09, 2018 | 14.20 | 14.38 | 14.00 | 14.29 | 980,933 | +0.08(+0.57%) |
Apr 06, 2018 | 14.38 | 14.44 | 14.19 | 14.21 | 732,168 | -0.10(-0.69%) |
Apr 05, 2018 | 14.12 | 14.34 | 14.09 | 14.30 | 780,940 | +0.04(+0.25%) |
Apr 04, 2018 | 14.32 | 14.38 | 14.19 | 14.27 | 599,322 | +0.08(+0.57%) |
Apr 03, 2018 | 14.44 | 14.44 | 14.04 | 14.19 | 1,209,918 | -0.32(-2.22%) |