Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.87 | 17.62 | 17.79 | 1,580,985 | +0.04(+0.22%) | |
Jun 28, 2018 | 17.59 | 17.78 | 17.58 | 17.75 | 2,574,882 | +0.17(+0.97%) |
Jun 27, 2018 | 17.68 | 17.74 | 17.58 | 17.58 | 1,743,905 | -0.06(-0.34%) |
Jun 26, 2018 | 17.65 | 17.74 | 17.59 | 17.64 | 1,677,759 | +0.02(+0.11%) |
Jun 25, 2018 | 17.66 | 17.75 | 17.52 | 17.62 | 1,963,085 | -0.05(-0.26%) |
Jun 22, 2018 | 17.54 | 17.68 | 17.48 | 17.67 | 1,240,877 | +0.14(+0.80%) |
Jun 21, 2018 | 17.42 | 17.53 | 17.37 | 17.53 | 1,150,608 | +0.12(+0.68%) |
Jun 20, 2018 | 17.22 | 17.44 | 17.21 | 17.41 | 1,292,103 | +0.21(+1.20%) |
Jun 19, 2018 | 17.19 | 17.29 | 17.18 | 17.21 | 1,436,595 | -0.03(-0.17%) |
Jun 18, 2018 | 17.19 | 17.28 | 17.12 | 17.23 | 1,375,072 | +0.00(+0.00%) |
Jun 15, 2018 | 17.38 | 17.21 | 17.23 | 2,516,663 | -0.03(-0.20%) | |
Jun 14, 2018 | 17.15 | 17.33 | 17.15 | 17.27 | 1,619,819 | +0.16(+0.96%) |
Jun 13, 2018 | 17.42 | 17.47 | 17.08 | 17.10 | 1,571,661 | -0.31(-1.77%) |
Jun 12, 2018 | 17.32 | 17.49 | 17.28 | 17.41 | 1,454,287 | +0.08(+0.44%) |
Jun 11, 2018 | 17.37 | 17.39 | 17.28 | 17.34 | 1,204,495 | -0.05(-0.29%) |
Jun 08, 2018 | 17.30 | 17.41 | 17.30 | 17.39 | 1,884,093 | +0.06(+0.34%) |
Jun 07, 2018 | 17.32 | 17.38 | 17.22 | 17.33 | 4,780,145 | +0.01(+0.05%) |
Jun 06, 2018 | 17.32 | 17.20 | 17.32 | 1,750,815 | +0.04(+0.24%) | |
Jun 05, 2018 | 17.33 | 17.41 | 17.25 | 17.28 | 2,245,281 | -0.05(-0.27%) |
Jun 04, 2018 | 17.20 | 17.32 | 17.12 | 17.32 | 988,048 | +0.17(+1.01%) |
Jun 01, 2018 | 17.07 | 17.19 | 17.02 | 17.15 | 1,596,577 | +0.10(+0.57%) |
May 31, 2018 | 17.07 | 17.11 | 16.99 | 17.05 | 1,796,130 | -0.06(-0.37%) |
May 30, 2018 | 16.83 | 17.16 | 16.80 | 17.12 | 1,808,792 | +0.27(+1.61%) |
May 29, 2018 | 16.78 | 16.88 | 16.69 | 16.85 | 1,408,907 | +0.06(+0.35%) |
May 25, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.35%) | |
May 24, 2018 | 16.76 | 16.82 | 16.64 | 16.73 | 949,906 | -0.03(-0.20%) |
May 23, 2018 | 16.58 | 16.82 | 16.58 | 16.76 | 1,355,223 | +0.19(+1.14%) |
May 22, 2018 | 16.51 | 16.60 | 16.45 | 16.57 | 1,196,384 | +0.06(+0.35%) |
May 21, 2018 | 16.35 | 16.55 | 16.24 | 16.52 | 1,748,525 | +0.21(+1.27%) |
May 18, 2018 | 16.32 | 16.36 | 16.24 | 16.31 | 995,203 | +0.02(+0.10%) |
May 17, 2018 | 16.37 | 16.44 | 16.26 | 16.29 | 890,793 | -0.08(-0.49%) |
May 16, 2018 | 16.47 | 16.53 | 16.35 | 16.37 | 1,238,583 | -0.07(-0.44%) |
May 15, 2018 | 16.65 | 16.65 | 16.41 | 16.44 | 1,382,285 | -0.31(-1.84%) |
May 14, 2018 | 16.90 | 16.90 | 16.66 | 16.75 | 1,455,889 | -0.15(-0.90%) |
May 11, 2018 | 16.99 | 17.04 | 16.88 | 16.91 | 1,152,652 | -0.06(-0.35%) |
May 10, 2018 | 16.90 | 17.00 | 16.89 | 16.96 | 1,068,351 | +0.11(+0.68%) |
May 09, 2018 | 16.70 | 16.86 | 16.69 | 16.85 | 1,269,628 | +0.13(+0.76%) |
May 08, 2018 | 16.78 | 16.79 | 16.68 | 16.72 | 1,485,652 | -0.09(-0.55%) |
May 07, 2018 | 16.71 | 16.83 | 16.68 | 16.82 | 1,821,053 | +0.14(+0.81%) |
May 04, 2018 | 16.50 | 16.72 | 16.50 | 16.68 | 1,932,896 | +0.17(+1.02%) |
May 03, 2018 | 16.45 | 16.58 | 16.44 | 16.51 | 2,102,515 | +0.03(+0.21%) |
May 02, 2018 | 16.52 | 16.55 | 16.31 | 16.48 | 1,276,933 | -0.10(-0.61%) |
May 01, 2018 | 16.40 | 16.61 | 16.39 | 16.58 | 1,082,762 | +0.17(+1.06%) |
Apr 30, 2018 | 16.49 | 16.52 | 16.39 | 16.41 | 1,145,872 | -0.06(-0.38%) |
Apr 27, 2018 | 16.10 | 16.52 | 16.10 | 16.47 | 1,025,196 | +0.36(+2.20%) |
Apr 26, 2018 | 15.93 | 16.21 | 15.92 | 16.11 | 1,395,141 | +0.22(+1.41%) |
Apr 25, 2018 | 15.87 | 15.96 | 15.75 | 15.89 | 1,751,187 | -0.01(-0.08%) |
Apr 24, 2018 | 15.88 | 15.98 | 15.81 | 15.90 | 2,278,325 | +0.05(+0.29%) |
Apr 23, 2018 | 15.89 | 15.94 | 15.78 | 15.86 | 920,561 | -0.03(-0.16%) |
Apr 20, 2018 | 16.03 | 16.08 | 15.86 | 15.88 | 1,407,679 | -0.15(-0.95%) |
Apr 19, 2018 | 16.23 | 16.23 | 15.91 | 16.03 | 1,312,227 | -0.24(-1.48%) |
Apr 18, 2018 | 16.33 | 16.36 | 16.26 | 16.28 | 1,142,501 | -0.04(-0.26%) |
Apr 17, 2018 | 16.19 | 16.41 | 16.12 | 16.32 | 1,230,800 | +0.19(+1.18%) |
Apr 16, 2018 | 16.08 | 16.17 | 16.01 | 16.13 | 991,792 | +0.08(+0.50%) |
Apr 13, 2018 | 15.96 | 16.06 | 15.90 | 16.05 | 1,183,993 | +0.11(+0.66%) |
Apr 12, 2018 | 16.12 | 16.17 | 15.89 | 15.94 | 1,072,833 | -0.16(-1.02%) |
Apr 11, 2018 | 16.08 | 16.23 | 16.06 | 16.11 | 1,075,535 | +0.01(+0.05%) |
Apr 10, 2018 | 16.17 | 16.17 | 16.06 | 16.10 | 1,202,338 | +0.04(+0.24%) |
Apr 09, 2018 | 16.14 | 16.18 | 16.04 | 16.06 | 1,100,342 | -0.06(-0.39%) |
Apr 06, 2018 | 16.21 | 16.34 | 16.08 | 16.12 | 1,253,637 | -0.11(-0.70%) |
Apr 05, 2018 | 16.32 | 16.32 | 16.11 | 16.24 | 1,118,020 | -0.06(-0.39%) |
Apr 04, 2018 | 16.03 | 16.33 | 16.00 | 16.30 | 1,200,975 | +0.18(+1.10%) |
Apr 03, 2018 | 15.99 | 16.19 | 15.87 | 16.12 | 1,751,381 | +0.18(+1.11%) |