Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.01 | 16.06 | 16.01 | 16.06 | 6,332 | +0.14(+0.88%) |
Jun 28, 2018 | 15.88 | 16.10 | 15.79 | 15.92 | 27,978 | -0.08(-0.50%) |
Jun 27, 2018 | 16.12 | 16.12 | 16.00 | 16.00 | 9,126 | -0.12(-0.74%) |
Jun 26, 2018 | 16.15 | 16.21 | 16.08 | 16.12 | 3,495 | +0.09(+0.55%) |
Jun 25, 2018 | 16.30 | 16.30 | 15.96 | 16.03 | 24,062 | -0.28(-1.70%) |
Jun 22, 2018 | 16.41 | 16.41 | 16.26 | 16.31 | 20,630 | +0.02(+0.15%) |
Jun 21, 2018 | 16.24 | 16.31 | 16.23 | 16.29 | 22,612 | -0.21(-1.30%) |
Jun 20, 2018 | 16.46 | 16.53 | 16.41 | 16.50 | 7,213 | +0.08(+0.46%) |
Jun 19, 2018 | 16.50 | 16.50 | 16.35 | 16.42 | 14,487 | -0.36(-2.12%) |
Jun 18, 2018 | 16.53 | 16.81 | 16.49 | 16.78 | 26,781 | +0.29(+1.76%) |
Jun 15, 2018 | 16.52 | 16.38 | 16.49 | 29,341 | -0.31(-1.85%) | |
Jun 14, 2018 | 16.74 | 16.85 | 16.71 | 16.80 | 36,025 | +0.22(+1.33%) |
Jun 13, 2018 | 16.61 | 16.67 | 16.51 | 16.58 | 28,098 | +0.02(+0.12%) |
Jun 12, 2018 | 16.72 | 16.72 | 16.56 | 16.56 | 5,636 | -0.22(-1.31%) |
Jun 11, 2018 | 16.85 | 16.85 | 16.76 | 16.78 | 19,652 | -0.07(-0.42%) |
Jun 08, 2018 | 16.77 | 16.87 | 16.77 | 16.85 | 16,026 | -0.17(-0.99%) |
Jun 07, 2018 | 16.95 | 17.06 | 16.91 | 17.02 | 12,797 | -0.51(-2.89%) |
Jun 06, 2018 | 17.27 | 17.52 | 13,553 | -0.05(-0.26%) | ||
Jun 05, 2018 | 17.52 | 17.57 | 17.41 | 17.57 | 7,538 | +0.12(+0.69%) |
Jun 04, 2018 | 17.51 | 17.53 | 17.41 | 17.45 | 11,435 | -0.01(-0.06%) |
Jun 01, 2018 | 17.42 | 17.49 | 17.35 | 17.46 | 13,190 | +0.28(+1.65%) |
May 31, 2018 | 17.19 | 17.23 | 17.11 | 17.18 | 19,982 | -0.22(-1.29%) |
May 30, 2018 | 17.51 | 17.51 | 17.36 | 17.40 | 22,739 | -0.11(-0.63%) |
May 29, 2018 | 17.65 | 17.65 | 17.47 | 17.51 | 30,008 | -0.14(-0.79%) |
May 25, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.62 | 17.66 | 17.53 | 17.65 | 62,322 | -0.06(-0.32%) |
May 23, 2018 | 17.76 | 17.80 | 17.62 | 17.71 | 115,332 | -0.26(-1.47%) |
May 22, 2018 | 18.04 | 18.04 | 17.91 | 17.97 | 28,468 | -0.10(-0.55%) |
May 21, 2018 | 18.01 | 18.22 | 18.00 | 18.07 | 61,066 | -0.13(-0.71%) |
May 18, 2018 | 17.85 | 18.21 | 17.80 | 18.20 | 35,565 | +0.02(+0.11%) |
May 17, 2018 | 17.85 | 18.20 | 17.78 | 18.18 | 210,627 | +0.73(+4.18%) |
May 16, 2018 | 17.25 | 17.49 | 17.18 | 17.45 | 190,635 | +0.19(+1.10%) |
May 15, 2018 | 17.09 | 17.38 | 16.97 | 17.26 | 803,380 | -0.47(-2.65%) |
May 14, 2018 | 15.34 | 18.59 | 15.24 | 17.73 | 451,064 | +2.23(+14.39%) |
May 11, 2018 | 15.50 | 15.53 | 15.50 | 15.50 | 9,883 | -0.10(-0.64%) |
May 10, 2018 | 15.60 | 15.60 | 15.52 | 15.60 | 6,622 | +0.12(+0.78%) |
May 09, 2018 | 15.40 | 15.49 | 15.36 | 15.48 | 2,873 | +0.11(+0.72%) |
May 08, 2018 | 15.35 | 15.37 | 15.12 | 15.37 | 6,782 | +0.02(+0.13%) |
May 07, 2018 | 15.51 | 15.51 | 15.33 | 15.35 | 7,062 | +0.03(+0.20%) |
May 04, 2018 | 15.43 | 15.43 | 15.15 | 15.32 | 10,106 | -0.39(-2.48%) |
May 03, 2018 | 15.75 | 15.75 | 15.60 | 15.71 | 4,620 | -0.12(-0.76%) |
May 02, 2018 | 16.14 | 16.14 | 15.76 | 15.83 | 6,047 | -0.50(-3.06%) |
May 01, 2018 | 16.25 | 16.33 | 16.20 | 16.33 | 12,433 | +0.02(+0.12%) |
Apr 30, 2018 | 16.22 | 16.33 | 16.22 | 16.31 | 63,738 | +0.10(+0.62%) |
Apr 27, 2018 | 16.35 | 16.35 | 16.18 | 16.21 | 12,610 | -0.39(-2.35%) |
Apr 26, 2018 | 16.58 | 16.64 | 16.57 | 16.60 | 2,371 | -0.02(-0.12%) |
Apr 25, 2018 | 16.84 | 16.93 | 16.51 | 16.62 | 10,604 | -0.21(-1.25%) |
Apr 24, 2018 | 16.29 | 16.95 | 16.05 | 16.83 | 24,124 | -2.02(-10.72%) |
Apr 23, 2018 | 18.94 | 18.95 | 18.85 | 18.85 | 2,252 | -0.10(-0.53%) |
Apr 20, 2018 | 18.91 | 19.03 | 18.85 | 18.95 | 3,797 | -0.23(-1.20%) |
Apr 19, 2018 | 19.17 | 19.18 | 19.14 | 19.18 | 762 | -0.00(-0.03%) |
Apr 18, 2018 | 19.22 | 19.23 | 19.18 | 19.18 | 4,500 | +0.21(+1.13%) |
Apr 17, 2018 | 19.10 | 19.10 | 18.97 | 18.97 | 3,329 | -0.19(-1.01%) |
Apr 16, 2018 | 19.07 | 19.16 | 19.04 | 19.16 | 3,011 | +0.16(+0.84%) |
Apr 13, 2018 | 19.00 | 19.03 | 18.95 | 19.00 | 1,478 | +0.00(+0.01%) |
Apr 12, 2018 | 18.97 | 19.03 | 18.93 | 19.00 | 1,027 | +0.30(+1.61%) |
Apr 11, 2018 | 18.77 | 18.83 | 18.66 | 18.70 | 2,002 | +0.00(+0.00%) |
Apr 10, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 361 | +0.20(+1.08%) |
Apr 09, 2018 | 18.67 | 18.67 | 18.50 | 18.50 | 2,873 | +0.01(+0.05%) |
Apr 05, 2018 | 18.49 | 18.49 | 18.49 | 100 | -0.11(-0.59%) | |
Apr 04, 2018 | 18.45 | 18.60 | 18.38 | 18.60 | 8,160 | -0.12(-0.64%) |
Apr 03, 2018 | 18.61 | 18.73 | 18.61 | 18.72 | 3,145 | +0.08(+0.43%) |