Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.23 | 18.23 | 17.91 | 17.93 | 7,474 | -0.12(-0.66%) |
Jun 28, 2018 | 17.83 | 18.16 | 17.83 | 18.05 | 9,703 | +0.00(+0.00%) |
Jun 27, 2018 | 18.09 | 18.31 | 17.89 | 18.05 | 8,801 | +0.30(+1.69%) |
Jun 26, 2018 | 17.71 | 17.79 | 17.71 | 17.75 | 17,137 | -0.43(-2.37%) |
Jun 25, 2018 | 18.11 | 18.25 | 18.02 | 18.18 | 18,456 | -0.23(-1.25%) |
Jun 22, 2018 | 18.58 | 18.58 | 18.32 | 18.41 | 9,105 | +0.23(+1.27%) |
Jun 21, 2018 | 18.33 | 18.33 | 18.11 | 18.18 | 18,395 | -0.12(-0.66%) |
Jun 20, 2018 | 18.38 | 18.39 | 18.14 | 18.30 | 36,919 | +0.18(+0.97%) |
Jun 19, 2018 | 18.07 | 18.32 | 18.04 | 18.12 | 25,247 | +0.15(+0.83%) |
Jun 18, 2018 | 18.17 | 18.17 | 17.98 | 17.98 | 11,632 | -0.48(-2.60%) |
Jun 15, 2018 | 18.46 | 18.35 | 18.45 | 21,511 | -0.31(-1.63%) | |
Jun 14, 2018 | 18.57 | 18.85 | 18.57 | 18.76 | 24,938 | +0.60(+3.30%) |
Jun 13, 2018 | 18.02 | 18.35 | 18.02 | 18.16 | 57,397 | +0.94(+5.46%) |
Jun 12, 2018 | 17.35 | 17.35 | 17.16 | 17.22 | 42,315 | -0.20(-1.15%) |
Jun 11, 2018 | 17.43 | 17.43 | 17.35 | 17.42 | 44,628 | +0.30(+1.75%) |
Jun 08, 2018 | 17.44 | 17.44 | 17.04 | 17.12 | 18,118 | +0.07(+0.41%) |
Jun 07, 2018 | 16.92 | 17.19 | 16.92 | 17.05 | 24,174 | +0.64(+3.87%) |
Jun 06, 2018 | 16.47 | 16.47 | 16.40 | 16.41 | 14,940 | -0.14(-0.82%) |
Jun 05, 2018 | 16.60 | 16.60 | 16.35 | 16.55 | 13,235 | +0.15(+0.91%) |
Jun 04, 2018 | 16.65 | 16.65 | 16.38 | 16.40 | 12,474 | -0.19(-1.15%) |
Jun 01, 2018 | 16.54 | 16.61 | 16.51 | 16.59 | 28,827 | -0.11(-0.66%) |
May 31, 2018 | 17.06 | 17.06 | 16.66 | 16.70 | 27,192 | -0.18(-1.07%) |
May 30, 2018 | 17.08 | 17.08 | 16.69 | 16.88 | 20,471 | +0.14(+0.84%) |
May 29, 2018 | 16.58 | 16.79 | 16.58 | 16.74 | 13,687 | -0.38(-2.22%) |
May 25, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.06(+0.35%) | |
May 24, 2018 | 17.16 | 17.20 | 17.04 | 17.06 | 44,704 | -0.05(-0.29%) |
May 23, 2018 | 17.24 | 17.24 | 17.05 | 17.11 | 250,831 | +0.28(+1.66%) |
May 22, 2018 | 16.80 | 16.95 | 16.75 | 16.83 | 733,249 | +0.54(+3.31%) |
May 21, 2018 | 16.30 | 16.33 | 16.29 | 16.29 | 11,123 | -0.20(-1.21%) |
May 18, 2018 | 16.72 | 16.72 | 16.44 | 16.49 | 9,335 | -0.22(-1.32%) |
May 17, 2018 | 16.60 | 17.10 | 16.60 | 16.71 | 46,410 | +0.53(+3.28%) |
May 16, 2018 | 16.25 | 16.25 | 16.18 | 16.18 | 4,071 | +0.00(+0.00%) |
May 15, 2018 | 16.17 | 16.23 | 16.11 | 16.18 | 16,828 | +0.29(+1.83%) |
May 14, 2018 | 15.80 | 15.99 | 15.80 | 15.89 | 7,558 | +0.23(+1.46%) |
May 11, 2018 | 15.49 | 15.72 | 15.49 | 15.66 | 4,574 | +0.01(+0.06%) |
May 10, 2018 | 15.80 | 15.80 | 15.62 | 15.65 | 4,586 | -0.21(-1.32%) |
May 09, 2018 | 15.69 | 15.86 | 15.69 | 15.86 | 10,887 | -0.10(-0.63%) |
May 08, 2018 | 16.00 | 16.05 | 15.88 | 15.96 | 37,949 | +0.18(+1.14%) |
May 07, 2018 | 15.65 | 15.96 | 15.65 | 15.78 | 12,475 | -0.24(-1.50%) |
May 04, 2018 | 15.67 | 16.15 | 15.67 | 16.02 | 10,645 | -0.00(-0.03%) |
May 03, 2018 | 15.72 | 16.15 | 15.67 | 16.02 | 6,759 | +0.23(+1.49%) |
May 02, 2018 | 15.66 | 16.14 | 15.66 | 15.79 | 9,427 | -0.23(-1.44%) |
May 01, 2018 | 15.79 | 16.26 | 15.79 | 16.02 | 18,571 | -0.01(-0.09%) |
Apr 30, 2018 | 16.00 | 16.15 | 15.98 | 16.04 | 27,576 | -0.07(-0.43%) |
Apr 27, 2018 | 16.09 | 16.26 | 16.01 | 16.11 | 5,009 | -0.38(-2.31%) |
Apr 26, 2018 | 16.22 | 16.57 | 16.22 | 16.48 | 108,642 | +0.11(+0.64%) |
Apr 25, 2018 | 16.18 | 16.50 | 16.18 | 16.38 | 334,364 | +0.23(+1.46%) |
Apr 24, 2018 | 16.59 | 16.59 | 16.05 | 16.14 | 78,814 | -0.20(-1.22%) |
Apr 23, 2018 | 16.60 | 16.60 | 16.25 | 16.34 | 10,324 | +0.43(+2.70%) |
Apr 20, 2018 | 15.81 | 16.07 | 15.76 | 15.91 | 5,097 | -0.12(-0.78%) |
Apr 19, 2018 | 16.29 | 16.29 | 16.01 | 16.04 | 7,748 | -0.33(-2.02%) |
Apr 18, 2018 | 16.21 | 16.37 | 16.21 | 16.37 | 10,151 | +0.08(+0.49%) |
Apr 17, 2018 | 16.19 | 16.30 | 16.19 | 16.29 | 21,210 | -0.17(-1.03%) |
Apr 16, 2018 | 16.16 | 16.46 | 16.16 | 16.46 | 9,578 | +0.04(+0.21%) |
Apr 13, 2018 | 16.58 | 16.58 | 16.35 | 16.43 | 14,742 | +0.20(+1.20%) |
Apr 12, 2018 | 16.23 | 16.33 | 16.23 | 16.23 | 3,269 | -0.14(-0.86%) |
Apr 11, 2018 | 16.16 | 16.50 | 16.13 | 16.37 | 4,429 | -0.05(-0.33%) |
Apr 10, 2018 | 16.71 | 16.71 | 16.21 | 16.43 | 11,488 | -0.04(-0.27%) |
Apr 09, 2018 | 16.25 | 16.53 | 16.25 | 16.47 | 16,437 | +0.26(+1.60%) |
Apr 06, 2018 | 16.14 | 16.36 | 16.14 | 16.21 | 33,617 | -0.42(-2.53%) |
Apr 05, 2018 | 17.01 | 17.06 | 16.63 | 16.63 | 4,881 | -0.36(-2.12%) |
Apr 04, 2018 | 16.72 | 16.99 | 16.63 | 16.99 | 4,647 | -0.17(-0.96%) |
Apr 03, 2018 | 16.96 | 17.49 | 16.96 | 17.16 | 6,617 | +0.23(+1.33%) |