Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.29 | 16.40 | 16.23 | 16.26 | 1,441,089 | +0.16(+1.00%) |
Jun 28, 2018 | 16.02 | 16.13 | 15.99 | 16.10 | 2,475,279 | +0.13(+0.81%) |
Jun 27, 2018 | 16.16 | 16.26 | 15.96 | 15.97 | 5,912,640 | -0.30(-1.83%) |
Jun 26, 2018 | 16.34 | 16.35 | 16.21 | 16.27 | 3,707,119 | -0.02(-0.15%) |
Jun 25, 2018 | 16.38 | 16.43 | 16.26 | 16.30 | 1,327,734 | -0.25(-1.51%) |
Jun 22, 2018 | 16.55 | 16.60 | 16.50 | 16.54 | 856,886 | +0.21(+1.28%) |
Jun 21, 2018 | 16.42 | 16.42 | 16.28 | 16.34 | 1,473,213 | -0.18(-1.12%) |
Jun 20, 2018 | 16.57 | 16.61 | 16.49 | 16.52 | 3,482,986 | +0.00(+0.00%) |
Jun 19, 2018 | 16.39 | 16.52 | 16.34 | 16.52 | 5,076,567 | -0.03(-0.18%) |
Jun 18, 2018 | 16.50 | 16.56 | 16.46 | 16.55 | 1,809,525 | -0.12(-0.74%) |
Jun 15, 2018 | 16.69 | 16.91 | 16.67 | 1,338,989 | -0.23(-1.37%) | |
Jun 14, 2018 | 16.94 | 17.01 | 16.91 | 16.91 | 1,495,722 | -0.11(-0.64%) |
Jun 13, 2018 | 17.07 | 17.08 | 16.98 | 17.01 | 1,998,631 | -0.05(-0.27%) |
Jun 12, 2018 | 17.14 | 17.18 | 17.04 | 17.06 | 2,511,139 | -0.08(-0.45%) |
Jun 11, 2018 | 16.98 | 17.15 | 16.98 | 17.14 | 5,125,145 | +0.32(+1.88%) |
Jun 08, 2018 | 16.82 | 16.85 | 16.72 | 16.82 | 1,068,615 | -0.07(-0.41%) |
Jun 07, 2018 | 17.01 | 17.06 | 16.85 | 16.89 | 3,763,328 | -0.06(-0.37%) |
Jun 06, 2018 | 16.97 | 16.95 | 4,500,337 | +0.27(+1.62%) | ||
Jun 05, 2018 | 16.80 | 16.82 | 16.66 | 16.68 | 4,896,202 | -0.22(-1.33%) |
Jun 04, 2018 | 16.99 | 17.01 | 16.91 | 16.91 | 867,871 | +0.04(+0.23%) |
Jun 01, 2018 | 16.89 | 16.95 | 16.77 | 16.87 | 1,807,843 | +0.27(+1.63%) |
May 31, 2018 | 16.57 | 16.64 | 16.44 | 16.60 | 2,745,462 | -0.10(-0.60%) |
May 30, 2018 | 16.58 | 16.75 | 16.50 | 16.70 | 5,684,559 | +0.37(+2.27%) |
May 29, 2018 | 16.62 | 16.68 | 16.26 | 16.33 | 14,455,989 | -0.91(-5.29%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.53 | 17.36 | 17.46 | 1,185,637 | -0.14(-0.79%) |
May 23, 2018 | 17.64 | 17.65 | 17.52 | 17.60 | 1,094,373 | -0.34(-1.90%) |
May 22, 2018 | 17.95 | 18.00 | 17.93 | 17.94 | 899,388 | +0.14(+0.78%) |
May 21, 2018 | 17.76 | 17.83 | 17.76 | 17.80 | 471,458 | +0.08(+0.44%) |
May 18, 2018 | 17.80 | 17.80 | 17.71 | 17.72 | 711,549 | -0.14(-0.78%) |
May 17, 2018 | 17.83 | 17.92 | 17.80 | 17.86 | 656,154 | -0.02(-0.09%) |
May 16, 2018 | 17.85 | 17.92 | 17.81 | 17.88 | 803,857 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.14 | 17.98 | 18.09 | 810,460 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.21 | 18.13 | 18.17 | 1,583,692 | -0.06(-0.34%) |
May 11, 2018 | 18.23 | 18.28 | 18.21 | 18.23 | 262,978 | +0.04(+0.21%) |
May 10, 2018 | 18.09 | 18.19 | 18.05 | 18.19 | 731,875 | +0.11(+0.60%) |
May 09, 2018 | 18.00 | 18.11 | 18.00 | 18.08 | 746,966 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.91 | 17.80 | 17.90 | 1,343,541 | -0.06(-0.34%) |
May 07, 2018 | 17.97 | 18.01 | 17.93 | 17.96 | 8,721,244 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.01 | 17.72 | 17.97 | 702,497 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.02 | 864,666 | -0.02(-0.13%) |
May 02, 2018 | 18.18 | 18.20 | 18.04 | 18.04 | 521,007 | -0.02(-0.13%) |
May 01, 2018 | 18.10 | 18.16 | 17.98 | 18.06 | 555,532 | -0.08(-0.47%) |
Apr 30, 2018 | 18.21 | 18.27 | 18.15 | 18.15 | 889,104 | -0.11(-0.59%) |
Apr 27, 2018 | 18.26 | 18.28 | 18.17 | 18.26 | 1,821,768 | -0.02(-0.13%) |
Apr 26, 2018 | 18.30 | 18.32 | 18.23 | 18.28 | 363,156 | -0.02(-0.08%) |
Apr 25, 2018 | 18.26 | 18.34 | 18.19 | 18.30 | 2,337,457 | -0.08(-0.46%) |
Apr 24, 2018 | 18.48 | 18.54 | 18.33 | 18.38 | 926,328 | -0.13(-0.71%) |
Apr 23, 2018 | 18.48 | 18.54 | 18.44 | 18.51 | 601,230 | +0.06(+0.33%) |
Apr 20, 2018 | 18.43 | 18.49 | 18.41 | 18.45 | 254,978 | -0.04(-0.21%) |
Apr 19, 2018 | 18.47 | 18.55 | 18.45 | 18.49 | 776,794 | +0.08(+0.42%) |
Apr 18, 2018 | 18.41 | 18.48 | 18.40 | 18.41 | 1,189,538 | +0.05(+0.29%) |
Apr 17, 2018 | 18.37 | 18.39 | 18.33 | 18.36 | 506,157 | +0.06(+0.34%) |
Apr 16, 2018 | 18.29 | 18.32 | 18.25 | 18.30 | 595,970 | +0.09(+0.51%) |
Apr 13, 2018 | 18.39 | 18.39 | 18.16 | 18.20 | 2,719,034 | +0.01(+0.04%) |
Apr 12, 2018 | 18.12 | 18.22 | 18.12 | 18.20 | 2,331,303 | +0.17(+0.94%) |
Apr 11, 2018 | 18.12 | 18.13 | 18.02 | 18.03 | 895,384 | -0.10(-0.55%) |
Apr 10, 2018 | 18.13 | 18.18 | 18.06 | 18.13 | 1,631,834 | +0.21(+1.16%) |
Apr 09, 2018 | 17.96 | 18.06 | 17.89 | 17.92 | 1,326,394 | +0.17(+0.96%) |
Apr 06, 2018 | 17.88 | 17.92 | 17.70 | 17.75 | 1,578,381 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.92 | 17.83 | 17.87 | 933,038 | +0.12(+0.70%) |
Apr 04, 2018 | 17.45 | 17.76 | 17.45 | 17.75 | 1,853,290 | +0.03(+0.17%) |
Apr 03, 2018 | 17.68 | 17.74 | 17.59 | 17.72 | 1,435,336 | +0.12(+0.70%) |