Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.07 | 17.17 | 16.87 | 17.09 | 131,875 | +0.00(+0.00%) |
Jun 28, 2018 | 17.14 | 17.21 | 17.03 | 17.09 | 81,017 | -0.04(-0.23%) |
Jun 27, 2018 | 17.36 | 17.40 | 17.11 | 17.13 | 100,671 | -0.19(-1.12%) |
Jun 26, 2018 | 17.11 | 17.43 | 17.06 | 17.33 | 81,665 | +0.21(+1.25%) |
Jun 25, 2018 | 17.09 | 17.20 | 16.94 | 17.11 | 104,220 | -0.08(-0.45%) |
Jun 22, 2018 | 16.97 | 17.21 | 16.85 | 17.19 | 235,503 | +0.21(+1.22%) |
Jun 21, 2018 | 17.03 | 17.12 | 16.77 | 16.98 | 101,487 | +0.07(+0.41%) |
Jun 20, 2018 | 16.67 | 16.91 | 16.59 | 16.91 | 79,107 | +0.29(+1.72%) |
Jun 19, 2018 | 16.60 | 16.77 | 16.53 | 16.63 | 79,913 | +0.02(+0.12%) |
Jun 18, 2018 | 16.29 | 16.63 | 16.29 | 16.61 | 107,978 | +0.24(+1.48%) |
Jun 15, 2018 | 16.39 | 16.35 | 16.37 | 93,078 | -0.03(-0.15%) | |
Jun 14, 2018 | 16.25 | 16.41 | 16.18 | 16.39 | 56,455 | +0.17(+1.06%) |
Jun 13, 2018 | 16.37 | 16.52 | 16.02 | 16.22 | 88,822 | -0.18(-1.09%) |
Jun 12, 2018 | 16.53 | 16.69 | 16.40 | 16.40 | 61,054 | -0.10(-0.58%) |
Jun 11, 2018 | 16.49 | 16.54 | 16.43 | 16.49 | 33,011 | +0.06(+0.35%) |
Jun 08, 2018 | 16.40 | 16.60 | 16.39 | 16.44 | 92,311 | +0.08(+0.51%) |
Jun 07, 2018 | 16.29 | 16.53 | 16.25 | 16.35 | 140,191 | +0.07(+0.43%) |
Jun 06, 2018 | 16.12 | 16.28 | 76,125 | +0.08(+0.51%) | ||
Jun 05, 2018 | 16.24 | 16.37 | 16.10 | 16.20 | 55,289 | -0.04(-0.27%) |
Jun 04, 2018 | 16.31 | 16.40 | 16.23 | 16.24 | 102,936 | +0.01(+0.04%) |
Jun 01, 2018 | 16.28 | 16.37 | 16.15 | 16.24 | 75,857 | +0.00(+0.00%) |
May 31, 2018 | 16.35 | 16.61 | 16.16 | 16.24 | 78,168 | -0.12(-0.74%) |
May 30, 2018 | 16.35 | 16.60 | 16.33 | 16.36 | 71,495 | -0.02(-0.12%) |
May 29, 2018 | 16.07 | 16.38 | 16.04 | 16.38 | 38,766 | +0.27(+1.66%) |
May 25, 2018 | 16.11 | 16.11 | 16.11 | 0 | +0.03(+0.20%) | |
May 24, 2018 | 16.21 | 16.24 | 16.03 | 16.08 | 39,540 | -0.17(-1.02%) |
May 23, 2018 | 15.80 | 16.26 | 15.80 | 16.24 | 85,006 | +0.43(+2.69%) |
May 22, 2018 | 15.96 | 15.97 | 15.81 | 15.82 | 87,029 | -0.14(-0.88%) |
May 21, 2018 | 15.71 | 15.98 | 15.65 | 15.96 | 36,499 | +0.31(+1.99%) |
May 18, 2018 | 15.82 | 16.00 | 15.63 | 15.65 | 85,267 | -0.13(-0.85%) |
May 17, 2018 | 15.64 | 15.82 | 15.61 | 15.78 | 67,098 | +0.11(+0.69%) |
May 16, 2018 | 15.47 | 15.75 | 15.47 | 15.67 | 53,441 | +0.18(+1.19%) |
May 15, 2018 | 15.50 | 15.66 | 15.43 | 15.49 | 72,599 | -0.13(-0.81%) |
May 14, 2018 | 15.79 | 15.82 | 15.47 | 15.61 | 62,941 | -0.16(-1.01%) |
May 11, 2018 | 15.87 | 16.00 | 15.66 | 15.77 | 59,341 | -0.04(-0.28%) |
May 10, 2018 | 15.67 | 15.94 | 15.55 | 15.82 | 90,403 | +0.23(+1.47%) |
May 09, 2018 | 15.68 | 15.76 | 15.56 | 15.59 | 62,267 | -0.08(-0.49%) |
May 08, 2018 | 16.03 | 16.03 | 15.47 | 15.67 | 74,788 | -0.36(-2.26%) |
May 07, 2018 | 15.43 | 16.12 | 15.28 | 16.03 | 74,552 | +0.69(+4.48%) |
May 04, 2018 | 15.39 | 15.53 | 15.28 | 15.34 | 53,130 | -0.08(-0.54%) |
May 03, 2018 | 15.38 | 15.47 | 15.33 | 15.42 | 41,359 | -0.02(-0.12%) |
May 02, 2018 | 15.31 | 15.52 | 15.14 | 15.44 | 86,952 | +0.15(+1.00%) |
May 01, 2018 | 15.10 | 15.33 | 14.98 | 15.29 | 57,853 | +0.17(+1.14%) |
Apr 30, 2018 | 15.38 | 15.43 | 15.09 | 15.12 | 65,313 | -0.21(-1.37%) |
Apr 27, 2018 | 15.18 | 15.42 | 15.14 | 15.33 | 41,898 | +0.14(+0.92%) |
Apr 26, 2018 | 15.04 | 15.29 | 14.95 | 15.19 | 88,964 | +0.15(+1.02%) |
Apr 25, 2018 | 14.79 | 15.09 | 14.74 | 15.04 | 62,619 | +0.22(+1.50%) |
Apr 24, 2018 | 14.69 | 14.91 | 14.63 | 14.81 | 51,139 | +0.12(+0.82%) |
Apr 23, 2018 | 14.72 | 14.78 | 14.62 | 14.69 | 49,878 | +0.06(+0.39%) |
Apr 20, 2018 | 14.77 | 14.79 | 14.52 | 14.63 | 94,367 | -0.15(-1.03%) |
Apr 19, 2018 | 15.00 | 15.00 | 14.68 | 14.79 | 63,446 | -0.24(-1.61%) |
Apr 18, 2018 | 15.23 | 15.25 | 15.00 | 15.03 | 46,454 | -0.15(-1.01%) |
Apr 17, 2018 | 15.05 | 15.27 | 14.96 | 15.18 | 56,086 | +0.25(+1.66%) |
Apr 16, 2018 | 14.74 | 15.04 | 14.67 | 14.93 | 48,128 | +0.19(+1.29%) |
Apr 13, 2018 | 14.81 | 14.83 | 14.56 | 14.74 | 66,509 | -0.02(-0.13%) |
Apr 12, 2018 | 15.04 | 15.04 | 14.71 | 14.76 | 77,720 | -0.20(-1.36%) |
Apr 11, 2018 | 14.89 | 15.12 | 14.88 | 14.97 | 53,931 | -0.04(-0.25%) |
Apr 10, 2018 | 15.21 | 15.25 | 14.90 | 15.00 | 62,207 | -0.04(-0.25%) |
Apr 09, 2018 | 15.03 | 15.26 | 14.91 | 15.04 | 96,352 | +0.01(+0.08%) |
Apr 06, 2018 | 14.94 | 15.17 | 14.90 | 15.03 | 69,108 | +0.03(+0.17%) |
Apr 05, 2018 | 15.11 | 15.11 | 14.66 | 15.00 | 93,252 | -0.08(-0.51%) |
Apr 04, 2018 | 14.69 | 15.12 | 14.65 | 15.08 | 138,676 | +0.31(+2.07%) |
Apr 03, 2018 | 14.70 | 14.85 | 14.27 | 14.77 | 114,810 | +0.13(+0.91%) |