Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.29 | 18.05 | 17.19 | 17.79 | 2,449,752 | +0.55(+3.18%) |
Jun 28, 2018 | 16.81 | 17.48 | 16.49 | 17.24 | 1,717,978 | +0.36(+2.11%) |
Jun 27, 2018 | 17.68 | 17.74 | 16.88 | 16.89 | 2,139,144 | -0.95(-5.31%) |
Jun 26, 2018 | 18.35 | 18.39 | 17.47 | 17.83 | 4,466,919 | -0.57(-3.10%) |
Jun 25, 2018 | 18.71 | 18.95 | 17.95 | 18.40 | 2,193,004 | -0.43(-2.27%) |
Jun 22, 2018 | 19.25 | 19.26 | 18.38 | 18.83 | 2,851,059 | -0.16(-0.83%) |
Jun 21, 2018 | 18.76 | 19.23 | 18.62 | 18.99 | 2,421,414 | +0.39(+2.11%) |
Jun 20, 2018 | 18.20 | 19.20 | 17.94 | 18.60 | 6,096,530 | +1.18(+6.79%) |
Jun 19, 2018 | 17.36 | 17.50 | 16.91 | 17.41 | 1,710,158 | -0.12(-0.69%) |
Jun 18, 2018 | 17.47 | 17.80 | 17.27 | 17.53 | 1,596,064 | -0.04(-0.24%) |
Jun 15, 2018 | 17.61 | 16.78 | 17.58 | 3,254,737 | +0.80(+4.75%) | |
Jun 14, 2018 | 17.09 | 17.09 | 16.22 | 16.78 | 2,630,461 | -0.14(-0.83%) |
Jun 13, 2018 | 17.63 | 17.63 | 16.70 | 16.92 | 3,650,895 | -0.71(-4.01%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.36 | 17.63 | 3,286,699 | -0.04(-0.24%) |
Jun 11, 2018 | 17.51 | 18.12 | 17.40 | 17.67 | 5,482,846 | +0.27(+1.55%) |
Jun 08, 2018 | 16.08 | 17.54 | 16.08 | 17.40 | 9,129,191 | +1.24(+7.66%) |
Jun 07, 2018 | 14.87 | 16.24 | 14.82 | 16.16 | 8,460,944 | +1.27(+8.55%) |
Jun 06, 2018 | 15.37 | 14.89 | 7,739,372 | +1.05(+7.57%) | ||
Jun 05, 2018 | 13.67 | 13.90 | 13.45 | 13.84 | 2,201,217 | +0.18(+1.35%) |
Jun 04, 2018 | 13.35 | 13.98 | 13.19 | 13.66 | 2,945,318 | +0.33(+2.50%) |
Jun 01, 2018 | 13.47 | 13.58 | 12.85 | 13.32 | 3,532,678 | -0.12(-0.89%) |
May 31, 2018 | 13.95 | 14.04 | 12.98 | 13.45 | 3,682,458 | -0.39(-2.81%) |
May 30, 2018 | 13.90 | 14.02 | 13.71 | 13.83 | 2,060,209 | -0.04(-0.31%) |
May 29, 2018 | 14.15 | 14.39 | 13.78 | 13.88 | 2,754,808 | -0.32(-2.24%) |
May 25, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.09(+0.65%) | |
May 24, 2018 | 13.66 | 14.22 | 13.45 | 14.10 | 4,457,217 | +0.47(+3.43%) |
May 23, 2018 | 15.01 | 15.03 | 13.20 | 13.64 | 11,529,142 | -1.51(-10.00%) |
May 22, 2018 | 15.48 | 15.50 | 15.02 | 15.15 | 1,731,197 | -0.23(-1.47%) |
May 21, 2018 | 15.61 | 15.70 | 15.25 | 15.38 | 1,966,427 | -0.18(-1.18%) |
May 18, 2018 | 15.60 | 15.74 | 15.28 | 15.56 | 2,839,761 | +0.00(+0.00%) |
May 17, 2018 | 15.74 | 16.21 | 15.48 | 15.56 | 4,403,629 | -0.16(-1.04%) |
May 16, 2018 | 15.37 | 15.85 | 15.25 | 15.72 | 3,937,013 | +0.53(+3.49%) |
May 15, 2018 | 15.38 | 15.53 | 14.97 | 15.19 | 4,591,637 | +0.07(+0.47%) |
May 14, 2018 | 15.51 | 15.64 | 14.98 | 15.12 | 3,635,106 | -0.34(-2.20%) |
May 11, 2018 | 16.33 | 16.34 | 15.42 | 15.46 | 4,534,009 | -0.92(-5.62%) |
May 10, 2018 | 15.86 | 16.69 | 15.48 | 16.38 | 6,078,090 | +0.41(+2.57%) |
May 09, 2018 | 16.46 | 16.72 | 15.57 | 15.97 | 6,235,351 | -0.32(-1.96%) |
May 08, 2018 | 18.54 | 19.32 | 15.66 | 16.29 | 11,590,208 | -3.26(-16.65%) |
May 07, 2018 | 18.83 | 19.81 | 18.31 | 19.54 | 4,323,398 | +0.87(+4.66%) |
May 04, 2018 | 18.38 | 18.92 | 18.06 | 18.67 | 3,767,916 | +0.20(+1.07%) |
May 03, 2018 | 18.98 | 19.42 | 18.25 | 18.48 | 1,847,710 | -0.57(-2.97%) |
May 02, 2018 | 20.51 | 20.73 | 18.91 | 19.04 | 4,004,064 | -1.38(-6.76%) |
May 01, 2018 | 20.15 | 20.61 | 19.93 | 20.42 | 3,055,435 | +0.16(+0.80%) |
Apr 30, 2018 | 20.03 | 21.29 | 20.03 | 20.26 | 2,171,077 | +0.33(+1.67%) |
Apr 27, 2018 | 20.00 | 20.17 | 19.63 | 19.93 | 929,190 | -0.13(-0.64%) |
Apr 26, 2018 | 19.44 | 20.20 | 19.15 | 20.05 | 1,976,033 | +0.76(+3.96%) |
Apr 25, 2018 | 18.43 | 19.35 | 18.06 | 19.29 | 2,116,251 | +0.93(+5.05%) |
Apr 24, 2018 | 18.89 | 18.93 | 18.05 | 18.36 | 1,074,191 | -0.40(-2.11%) |
Apr 23, 2018 | 19.19 | 19.28 | 18.57 | 18.76 | 1,120,609 | -0.39(-2.03%) |
Apr 20, 2018 | 19.41 | 19.52 | 18.99 | 19.15 | 1,003,058 | -0.43(-2.20%) |
Apr 19, 2018 | 19.91 | 20.12 | 19.23 | 19.58 | 1,165,672 | -0.33(-1.67%) |
Apr 18, 2018 | 19.71 | 20.49 | 19.71 | 19.91 | 2,588,255 | +0.33(+1.70%) |
Apr 17, 2018 | 19.12 | 19.66 | 18.77 | 19.58 | 1,901,121 | +0.64(+3.40%) |
Apr 16, 2018 | 19.70 | 19.70 | 18.56 | 18.94 | 2,812,702 | -0.53(-2.73%) |
Apr 13, 2018 | 20.07 | 20.18 | 19.33 | 19.47 | 1,183,976 | -0.54(-2.72%) |
Apr 12, 2018 | 20.04 | 20.51 | 19.81 | 20.01 | 976,820 | +0.03(+0.14%) |
Apr 11, 2018 | 20.54 | 20.80 | 19.95 | 19.98 | 1,445,284 | -0.79(-3.81%) |
Apr 10, 2018 | 21.24 | 21.28 | 20.59 | 20.78 | 1,823,720 | -0.18(-0.84%) |
Apr 09, 2018 | 22.13 | 22.13 | 20.93 | 20.95 | 1,377,154 | -0.93(-4.27%) |
Apr 06, 2018 | 22.71 | 23.01 | 21.70 | 21.89 | 1,207,164 | -1.07(-4.65%) |
Apr 05, 2018 | 22.18 | 23.08 | 22.18 | 22.96 | 1,837,078 | +0.84(+3.77%) |
Apr 04, 2018 | 20.85 | 22.16 | 20.68 | 22.12 | 1,531,665 | +0.82(+3.85%) |
Apr 03, 2018 | 21.12 | 21.40 | 20.61 | 21.30 | 1,687,774 | +0.38(+1.79%) |