Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.30 | 16.41 | 16.24 | 16.27 | 1,440,403 | +0.16(+1.00%) |
Jun 28, 2018 | 16.03 | 16.13 | 16.00 | 16.11 | 2,474,101 | +0.13(+0.81%) |
Jun 27, 2018 | 16.17 | 16.27 | 15.97 | 15.98 | 5,909,827 | -0.30(-1.83%) |
Jun 26, 2018 | 16.34 | 16.36 | 16.22 | 16.28 | 3,705,356 | -0.02(-0.15%) |
Jun 25, 2018 | 16.38 | 16.44 | 16.27 | 16.30 | 1,327,102 | -0.25(-1.51%) |
Jun 22, 2018 | 16.56 | 16.61 | 16.51 | 16.55 | 856,478 | +0.21(+1.28%) |
Jun 21, 2018 | 16.43 | 16.43 | 16.29 | 16.34 | 1,472,512 | -0.19(-1.12%) |
Jun 20, 2018 | 16.58 | 16.62 | 16.50 | 16.53 | 3,481,329 | +0.00(+0.00%) |
Jun 19, 2018 | 16.40 | 16.53 | 16.35 | 16.53 | 5,074,152 | -0.03(-0.18%) |
Jun 18, 2018 | 16.50 | 16.57 | 16.46 | 16.56 | 1,808,664 | -0.12(-0.74%) |
Jun 15, 2018 | 16.70 | 16.91 | 16.68 | 1,338,352 | -0.23(-1.37%) | |
Jun 14, 2018 | 16.95 | 17.02 | 16.91 | 16.91 | 1,495,010 | -0.11(-0.64%) |
Jun 13, 2018 | 17.08 | 17.09 | 16.98 | 17.02 | 1,997,680 | -0.05(-0.27%) |
Jun 12, 2018 | 17.15 | 17.19 | 17.05 | 17.07 | 2,509,944 | -0.08(-0.45%) |
Jun 11, 2018 | 16.99 | 17.16 | 16.99 | 17.15 | 5,122,707 | +0.32(+1.88%) |
Jun 08, 2018 | 16.83 | 16.86 | 16.73 | 16.83 | 1,068,106 | -0.07(-0.41%) |
Jun 07, 2018 | 17.01 | 17.06 | 16.86 | 16.90 | 3,761,538 | -0.06(-0.36%) |
Jun 06, 2018 | 16.98 | 16.96 | 4,498,196 | +0.27(+1.62%) | ||
Jun 05, 2018 | 16.81 | 16.83 | 16.67 | 16.69 | 4,893,873 | -0.22(-1.33%) |
Jun 04, 2018 | 17.00 | 17.01 | 16.91 | 16.91 | 867,458 | +0.04(+0.23%) |
Jun 01, 2018 | 16.90 | 16.96 | 16.77 | 16.87 | 1,806,983 | +0.27(+1.63%) |
May 31, 2018 | 16.58 | 16.65 | 16.45 | 16.60 | 2,744,156 | -0.10(-0.60%) |
May 30, 2018 | 16.59 | 16.76 | 16.50 | 16.70 | 5,681,855 | +0.37(+2.27%) |
May 29, 2018 | 16.63 | 16.69 | 16.26 | 16.33 | 14,449,111 | -0.91(-5.29%) |
May 25, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.22(-1.28%) | |
May 24, 2018 | 17.52 | 17.54 | 17.36 | 17.47 | 1,185,073 | -0.14(-0.79%) |
May 23, 2018 | 17.65 | 17.66 | 17.53 | 17.61 | 1,093,852 | -0.34(-1.90%) |
May 22, 2018 | 17.96 | 18.00 | 17.93 | 17.95 | 898,960 | +0.14(+0.78%) |
May 21, 2018 | 17.77 | 17.83 | 17.77 | 17.81 | 471,234 | +0.08(+0.44%) |
May 18, 2018 | 17.81 | 17.81 | 17.72 | 17.73 | 711,210 | -0.14(-0.78%) |
May 17, 2018 | 17.84 | 17.93 | 17.81 | 17.87 | 655,842 | -0.02(-0.09%) |
May 16, 2018 | 17.86 | 17.93 | 17.82 | 17.89 | 803,475 | -0.21(-1.15%) |
May 15, 2018 | 18.03 | 18.15 | 17.99 | 18.10 | 810,075 | -0.08(-0.43%) |
May 14, 2018 | 18.20 | 18.22 | 18.14 | 18.17 | 1,582,938 | -0.06(-0.34%) |
May 11, 2018 | 18.24 | 18.29 | 18.22 | 18.24 | 262,853 | +0.04(+0.21%) |
May 10, 2018 | 18.10 | 18.20 | 18.06 | 18.20 | 731,527 | +0.11(+0.60%) |
May 09, 2018 | 18.01 | 18.12 | 18.01 | 18.09 | 746,610 | +0.18(+0.99%) |
May 08, 2018 | 17.83 | 17.92 | 17.81 | 17.91 | 1,342,902 | -0.06(-0.34%) |
May 07, 2018 | 17.98 | 18.02 | 17.94 | 17.97 | 8,717,095 | -0.01(-0.04%) |
May 04, 2018 | 17.76 | 18.02 | 17.73 | 17.98 | 702,163 | -0.05(-0.26%) |
May 03, 2018 | 18.03 | 18.05 | 17.86 | 18.03 | 864,255 | -0.02(-0.13%) |
May 02, 2018 | 18.19 | 18.21 | 18.05 | 18.05 | 520,759 | -0.02(-0.13%) |
May 01, 2018 | 18.11 | 18.17 | 17.99 | 18.07 | 555,268 | -0.09(-0.47%) |
Apr 30, 2018 | 18.22 | 18.27 | 18.15 | 18.16 | 888,681 | -0.11(-0.59%) |
Apr 27, 2018 | 18.27 | 18.29 | 18.17 | 18.27 | 1,820,901 | -0.02(-0.13%) |
Apr 26, 2018 | 18.31 | 18.33 | 18.24 | 18.29 | 362,983 | -0.02(-0.08%) |
Apr 25, 2018 | 18.27 | 18.34 | 18.20 | 18.31 | 2,336,345 | -0.09(-0.46%) |
Apr 24, 2018 | 18.49 | 18.55 | 18.34 | 18.39 | 925,887 | -0.13(-0.71%) |
Apr 23, 2018 | 18.49 | 18.55 | 18.45 | 18.52 | 600,944 | +0.06(+0.33%) |
Apr 20, 2018 | 18.44 | 18.50 | 18.41 | 18.46 | 254,857 | -0.04(-0.21%) |
Apr 19, 2018 | 18.48 | 18.56 | 18.46 | 18.50 | 776,424 | +0.08(+0.42%) |
Apr 18, 2018 | 18.42 | 18.49 | 18.41 | 18.42 | 1,188,972 | +0.05(+0.29%) |
Apr 17, 2018 | 18.38 | 18.40 | 18.34 | 18.37 | 505,916 | +0.06(+0.34%) |
Apr 16, 2018 | 18.30 | 18.33 | 18.26 | 18.31 | 595,686 | +0.09(+0.51%) |
Apr 13, 2018 | 18.40 | 18.40 | 18.17 | 18.21 | 2,717,740 | +0.01(+0.04%) |
Apr 12, 2018 | 18.13 | 18.22 | 18.13 | 18.20 | 2,330,194 | +0.17(+0.94%) |
Apr 11, 2018 | 18.13 | 18.14 | 18.03 | 18.03 | 894,958 | -0.10(-0.55%) |
Apr 10, 2018 | 18.14 | 18.19 | 18.07 | 18.14 | 1,631,058 | +0.21(+1.16%) |
Apr 09, 2018 | 17.97 | 18.07 | 17.90 | 17.93 | 1,325,763 | +0.17(+0.96%) |
Apr 06, 2018 | 17.89 | 17.93 | 17.71 | 17.76 | 1,577,630 | -0.12(-0.69%) |
Apr 05, 2018 | 17.83 | 17.93 | 17.83 | 17.88 | 932,594 | +0.12(+0.70%) |
Apr 04, 2018 | 17.46 | 17.76 | 17.46 | 17.76 | 1,852,408 | +0.03(+0.17%) |
Apr 03, 2018 | 17.69 | 17.75 | 17.60 | 17.73 | 1,434,653 | +0.12(+0.70%) |