Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.24 | 18.58 | 17.83 | 17.88 | 2,854,884 | -0.31(-1.69%) |
Jun 28, 2018 | 18.64 | 18.64 | 17.61 | 18.19 | 5,063,215 | -0.54(-2.91%) |
Jun 27, 2018 | 18.75 | 18.88 | 18.48 | 18.73 | 3,537,795 | +0.00(+0.00%) |
Jun 26, 2018 | 19.13 | 19.24 | 18.60 | 18.73 | 3,354,822 | -0.29(-1.53%) |
Jun 25, 2018 | 18.66 | 19.96 | 18.66 | 19.02 | 4,184,017 | -0.39(-2.03%) |
Jun 22, 2018 | 18.14 | 19.64 | 18.06 | 19.42 | 17,023,120 | +1.06(+5.76%) |
Jun 21, 2018 | 19.05 | 19.92 | 17.74 | 18.36 | 10,766,775 | +0.59(+3.33%) |
Jun 20, 2018 | 17.69 | 17.92 | 17.50 | 17.77 | 3,595,543 | +0.06(+0.31%) |
Jun 19, 2018 | 17.33 | 17.90 | 17.23 | 17.71 | 3,420,076 | +0.50(+2.93%) |
Jun 18, 2018 | 17.47 | 17.60 | 16.80 | 17.21 | 4,979,150 | -0.44(-2.50%) |
Jun 15, 2018 | 17.71 | 17.61 | 17.65 | 2,560,820 | +0.04(+0.22%) | |
Jun 14, 2018 | 17.59 | 17.81 | 17.26 | 17.61 | 1,841,246 | +0.02(+0.13%) |
Jun 13, 2018 | 18.27 | 18.27 | 17.57 | 17.59 | 1,672,851 | -0.13(-0.71%) |
Jun 12, 2018 | 17.60 | 17.82 | 17.49 | 17.71 | 1,450,596 | +0.19(+1.08%) |
Jun 11, 2018 | 17.15 | 17.71 | 17.15 | 17.53 | 1,449,836 | +0.35(+2.02%) |
Jun 08, 2018 | 16.94 | 17.29 | 16.88 | 17.18 | 1,755,113 | +0.27(+1.59%) |
Jun 07, 2018 | 16.89 | 17.00 | 16.67 | 16.91 | 1,914,378 | -0.05(-0.28%) |
Jun 06, 2018 | 17.05 | 17.08 | 16.63 | 16.96 | 1,668,721 | +0.16(+0.94%) |
Jun 05, 2018 | 16.79 | 16.98 | 16.65 | 16.80 | 1,209,790 | +0.05(+0.28%) |
Jun 04, 2018 | 16.56 | 16.90 | 16.48 | 16.75 | 1,670,668 | +0.21(+1.24%) |
Jun 01, 2018 | 16.61 | 16.82 | 16.44 | 16.55 | 1,589,494 | +0.05(+0.29%) |
May 31, 2018 | 17.04 | 17.04 | 16.22 | 16.50 | 3,394,477 | -0.41(-2.43%) |
May 30, 2018 | 16.79 | 16.99 | 16.60 | 16.91 | 1,389,289 | +0.20(+1.23%) |
May 29, 2018 | 16.93 | 16.96 | 16.41 | 16.71 | 1,784,188 | -0.40(-2.35%) |
May 25, 2018 | 17.11 | 17.11 | 17.11 | 0 | -0.09(-0.50%) | |
May 24, 2018 | 16.78 | 17.21 | 16.49 | 17.19 | 2,312,795 | +0.41(+2.44%) |
May 23, 2018 | 17.05 | 17.15 | 16.49 | 16.78 | 3,910,751 | -0.42(-2.43%) |
May 22, 2018 | 17.49 | 17.64 | 17.15 | 17.20 | 2,157,508 | -0.23(-1.31%) |
May 21, 2018 | 17.83 | 17.96 | 17.30 | 17.43 | 2,016,347 | -0.26(-1.47%) |
May 18, 2018 | 17.85 | 17.97 | 17.61 | 17.69 | 1,423,561 | -0.18(-1.01%) |
May 17, 2018 | 18.05 | 18.05 | 17.71 | 17.87 | 1,354,603 | -0.13(-0.74%) |
May 16, 2018 | 17.82 | 18.06 | 17.76 | 18.01 | 2,031,089 | +0.27(+1.51%) |
May 15, 2018 | 17.78 | 17.94 | 17.68 | 17.74 | 1,140,264 | -0.05(-0.27%) |
May 14, 2018 | 17.98 | 18.01 | 17.71 | 17.79 | 2,330,189 | -0.21(-1.18%) |
May 11, 2018 | 17.97 | 18.16 | 17.53 | 18.00 | 1,517,162 | +0.07(+0.40%) |
May 10, 2018 | 17.63 | 18.39 | 17.63 | 17.93 | 2,330,633 | +0.39(+2.25%) |
May 09, 2018 | 17.41 | 17.86 | 17.28 | 17.53 | 2,327,892 | +0.11(+0.63%) |
May 08, 2018 | 17.78 | 17.93 | 17.31 | 17.42 | 2,125,322 | -0.33(-1.87%) |
May 07, 2018 | 18.42 | 18.42 | 17.55 | 17.75 | 4,683,197 | -0.62(-3.35%) |
May 04, 2018 | 18.02 | 18.52 | 17.90 | 18.37 | 1,900,185 | +0.24(+1.30%) |
May 03, 2018 | 18.33 | 18.41 | 17.82 | 18.13 | 2,151,682 | -0.25(-1.37%) |
May 02, 2018 | 18.12 | 18.60 | 18.01 | 18.39 | 1,315,877 | +0.17(+0.91%) |
May 01, 2018 | 18.31 | 18.31 | 17.90 | 18.22 | 984,395 | -0.14(-0.77%) |
Apr 30, 2018 | 18.74 | 18.87 | 18.28 | 18.36 | 1,789,462 | -0.38(-2.02%) |
Apr 27, 2018 | 18.52 | 18.86 | 18.30 | 18.74 | 1,450,354 | +0.30(+1.63%) |
Apr 26, 2018 | 18.25 | 18.47 | 17.97 | 18.44 | 2,109,169 | +0.31(+1.70%) |
Apr 25, 2018 | 17.90 | 18.18 | 17.77 | 18.13 | 2,559,960 | +0.15(+0.83%) |
Apr 24, 2018 | 18.12 | 18.41 | 17.86 | 17.98 | 2,356,567 | +0.01(+0.04%) |
Apr 23, 2018 | 17.69 | 18.06 | 17.53 | 17.97 | 2,537,916 | +0.36(+2.06%) |
Apr 20, 2018 | 17.87 | 17.90 | 17.42 | 17.61 | 2,018,934 | -0.18(-1.02%) |
Apr 19, 2018 | 18.46 | 18.49 | 17.69 | 17.79 | 2,795,827 | -0.80(-4.29%) |
Apr 18, 2018 | 18.60 | 18.72 | 18.42 | 18.59 | 1,541,932 | +0.07(+0.38%) |
Apr 17, 2018 | 18.53 | 18.69 | 18.36 | 18.52 | 1,409,471 | +0.11(+0.60%) |
Apr 16, 2018 | 18.15 | 18.80 | 17.86 | 18.41 | 1,702,861 | +0.35(+1.97%) |
Apr 13, 2018 | 18.16 | 18.29 | 17.81 | 18.05 | 2,182,059 | +0.02(+0.13%) |
Apr 12, 2018 | 18.35 | 18.37 | 17.84 | 18.03 | 2,484,077 | -0.25(-1.38%) |
Apr 11, 2018 | 17.92 | 18.50 | 17.86 | 18.28 | 3,400,953 | +0.26(+1.43%) |
Apr 10, 2018 | 17.82 | 18.34 | 17.63 | 18.03 | 3,874,804 | +0.46(+2.62%) |
Apr 09, 2018 | 17.88 | 17.90 | 17.35 | 17.56 | 2,497,204 | -0.26(-1.44%) |
Apr 06, 2018 | 17.96 | 17.99 | 17.45 | 17.82 | 4,715,030 | +0.38(+2.19%) |
Apr 05, 2018 | 17.25 | 17.67 | 17.03 | 17.44 | 3,346,452 | +0.25(+1.45%) |
Apr 04, 2018 | 16.64 | 17.27 | 16.46 | 17.19 | 3,960,715 | +0.32(+1.90%) |
Apr 03, 2018 | 16.79 | 17.00 | 16.58 | 16.87 | 2,524,208 | +0.18(+1.07%) |