Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.39 | 17.82 | 17.19 | 17.53 | 1,836,774 | +0.30(+1.72%) |
Jun 28, 2018 | 16.94 | 17.47 | 16.94 | 17.23 | 1,321,794 | +0.28(+1.64%) |
Jun 27, 2018 | 16.77 | 17.23 | 16.66 | 16.96 | 1,469,608 | +0.17(+0.99%) |
Jun 26, 2018 | 16.74 | 16.96 | 16.49 | 16.79 | 1,582,003 | +0.02(+0.11%) |
Jun 25, 2018 | 16.70 | 16.86 | 16.41 | 16.77 | 982,644 | +0.21(+1.29%) |
Jun 22, 2018 | 16.36 | 16.66 | 16.31 | 16.56 | 1,900,426 | +0.37(+2.29%) |
Jun 21, 2018 | 16.26 | 16.64 | 16.16 | 16.19 | 1,430,748 | -0.69(-4.11%) |
Jun 20, 2018 | 16.61 | 17.00 | 16.49 | 16.88 | 1,450,803 | +0.47(+2.87%) |
Jun 19, 2018 | 16.49 | 16.73 | 16.24 | 16.41 | 1,101,459 | -0.11(-0.67%) |
Jun 18, 2018 | 14.80 | 16.73 | 14.80 | 16.52 | 843,821 | -0.19(-1.11%) |
Jun 15, 2018 | 16.76 | 16.62 | 16.71 | 2,221,975 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.19 | 16.80 | 16.19 | 16.76 | 2,649,958 | +0.62(+3.84%) |
Jun 13, 2018 | 16.10 | 16.55 | 16.07 | 16.14 | 1,679,818 | +0.06(+0.40%) |
Jun 12, 2018 | 16.00 | 16.20 | 15.99 | 16.08 | 1,224,473 | +0.09(+0.58%) |
Jun 11, 2018 | 16.04 | 16.24 | 15.92 | 15.99 | 1,727,338 | -0.06(-0.40%) |
Jun 08, 2018 | 15.88 | 16.16 | 15.66 | 16.05 | 1,452,471 | +0.20(+1.28%) |
Jun 07, 2018 | 15.76 | 16.12 | 15.69 | 15.85 | 2,610,068 | +0.12(+0.76%) |
Jun 06, 2018 | 15.86 | 15.73 | 3,089,634 | +0.13(+0.83%) | ||
Jun 05, 2018 | 15.80 | 15.87 | 15.44 | 15.60 | 1,536,322 | -0.31(-1.92%) |
Jun 04, 2018 | 16.08 | 16.08 | 15.64 | 15.90 | 1,196,557 | -0.06(-0.41%) |
Jun 01, 2018 | 15.69 | 16.18 | 15.61 | 15.97 | 1,685,955 | +0.46(+2.98%) |
May 31, 2018 | 15.60 | 15.69 | 15.30 | 15.50 | 1,294,538 | -0.14(-0.89%) |
May 30, 2018 | 15.86 | 15.86 | 15.33 | 15.64 | 1,491,102 | -0.15(-0.94%) |
May 29, 2018 | 16.19 | 16.19 | 15.68 | 15.79 | 1,237,256 | -0.51(-3.13%) |
May 25, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.44 | 16.56 | 16.25 | 16.36 | 1,084,584 | -0.08(-0.50%) |
May 23, 2018 | 16.18 | 16.51 | 15.90 | 16.44 | 1,405,196 | +0.10(+0.62%) |
May 22, 2018 | 16.13 | 16.48 | 15.97 | 16.34 | 1,816,640 | +0.24(+1.49%) |
May 21, 2018 | 16.39 | 16.49 | 16.07 | 16.10 | 1,258,150 | -0.26(-1.58%) |
May 18, 2018 | 16.28 | 16.40 | 16.10 | 16.36 | 1,314,810 | -0.03(-0.17%) |
May 17, 2018 | 16.72 | 16.73 | 16.34 | 16.38 | 2,711,027 | -0.35(-2.09%) |
May 16, 2018 | 16.65 | 16.77 | 16.35 | 16.73 | 1,667,935 | +0.24(+1.45%) |
May 15, 2018 | 16.70 | 16.75 | 16.26 | 16.50 | 2,939,822 | -0.29(-1.70%) |
May 14, 2018 | 17.14 | 17.25 | 16.78 | 16.78 | 2,042,341 | -0.36(-2.09%) |
May 11, 2018 | 17.07 | 17.29 | 16.94 | 17.14 | 2,338,163 | +0.02(+0.11%) |
May 10, 2018 | 17.19 | 17.26 | 17.05 | 17.12 | 1,929,313 | +0.13(+0.76%) |
May 09, 2018 | 16.56 | 17.06 | 16.56 | 16.99 | 2,890,453 | +0.51(+3.07%) |
May 08, 2018 | 16.20 | 16.61 | 16.18 | 16.49 | 3,077,955 | +0.28(+1.70%) |
May 07, 2018 | 16.16 | 16.48 | 16.12 | 16.21 | 924,479 | +0.12(+0.74%) |
May 04, 2018 | 15.83 | 16.14 | 15.72 | 16.09 | 1,681,079 | +0.18(+1.16%) |
May 03, 2018 | 16.15 | 16.27 | 15.82 | 15.91 | 1,412,299 | -0.24(-1.48%) |
May 02, 2018 | 16.48 | 16.60 | 16.09 | 16.15 | 1,906,834 | -0.28(-1.68%) |
May 01, 2018 | 16.51 | 16.81 | 15.96 | 16.42 | 1,549,415 | -0.07(-0.45%) |
Apr 30, 2018 | 16.53 | 16.63 | 16.32 | 16.50 | 1,531,860 | -0.02(-0.11%) |
Apr 27, 2018 | 15.84 | 17.10 | 15.84 | 16.51 | 2,900,800 | +0.82(+5.22%) |
Apr 26, 2018 | 16.04 | 16.43 | 15.67 | 15.69 | 2,652,776 | -0.31(-1.96%) |
Apr 25, 2018 | 15.99 | 16.07 | 15.88 | 16.01 | 1,701,691 | -0.06(-0.34%) |
Apr 24, 2018 | 16.24 | 16.34 | 16.02 | 16.06 | 1,591,294 | -0.12(-0.74%) |
Apr 23, 2018 | 16.30 | 16.30 | 16.12 | 16.18 | 1,463,354 | -0.12(-0.73%) |
Apr 20, 2018 | 16.31 | 16.36 | 15.97 | 16.30 | 1,469,250 | -0.06(-0.34%) |
Apr 19, 2018 | 16.69 | 16.78 | 16.27 | 16.36 | 1,099,365 | -0.39(-2.31%) |
Apr 18, 2018 | 16.72 | 16.93 | 16.69 | 16.74 | 1,640,311 | +0.05(+0.28%) |
Apr 17, 2018 | 16.34 | 16.75 | 16.31 | 16.70 | 1,708,369 | +0.35(+2.14%) |
Apr 16, 2018 | 16.23 | 16.49 | 16.03 | 16.35 | 1,402,342 | +0.16(+0.97%) |
Apr 13, 2018 | 16.22 | 16.31 | 16.08 | 16.19 | 1,138,932 | +0.01(+0.06%) |
Apr 12, 2018 | 15.97 | 16.22 | 15.89 | 16.18 | 1,435,022 | +0.22(+1.38%) |
Apr 11, 2018 | 15.91 | 16.35 | 15.75 | 15.96 | 1,062,646 | +0.02(+0.12%) |
Apr 10, 2018 | 16.60 | 16.61 | 15.81 | 15.94 | 2,610,659 | -0.64(-3.88%) |
Apr 09, 2018 | 16.57 | 16.90 | 16.52 | 16.59 | 5,573,552 | -0.13(-0.77%) |
Apr 06, 2018 | 16.12 | 16.75 | 15.94 | 16.72 | 3,600,581 | +0.58(+3.59%) |
Apr 05, 2018 | 16.07 | 16.20 | 15.71 | 16.14 | 3,869,163 | +0.06(+0.40%) |
Apr 04, 2018 | 15.06 | 16.11 | 14.88 | 16.07 | 4,006,745 | +0.88(+5.82%) |
Apr 03, 2018 | 14.76 | 15.24 | 14.51 | 15.19 | 3,356,479 | +0.40(+2.68%) |