Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.09 | 18.42 | 18.03 | 18.22 | 684,976 | +0.17(+0.94%) |
Jun 28, 2018 | 18.10 | 18.44 | 17.66 | 18.05 | 1,393,133 | +0.12(+0.67%) |
Jun 27, 2018 | 18.30 | 18.54 | 17.91 | 17.93 | 1,169,736 | -0.35(-1.91%) |
Jun 26, 2018 | 17.74 | 18.31 | 17.42 | 18.28 | 1,851,627 | +0.57(+3.22%) |
Jun 25, 2018 | 18.48 | 18.50 | 17.33 | 17.71 | 2,943,647 | -1.03(-5.50%) |
Jun 22, 2018 | 19.05 | 19.05 | 18.35 | 18.74 | 3,969,801 | -0.28(-1.47%) |
Jun 21, 2018 | 19.65 | 19.98 | 19.00 | 19.02 | 945,410 | -0.61(-3.11%) |
Jun 20, 2018 | 19.78 | 20.45 | 19.59 | 19.63 | 1,189,989 | +0.03(+0.15%) |
Jun 19, 2018 | 19.73 | 20.09 | 19.36 | 19.60 | 1,876,614 | -0.28(-1.41%) |
Jun 18, 2018 | 19.00 | 20.01 | 18.88 | 19.88 | 1,617,003 | +0.77(+4.03%) |
Jun 15, 2018 | 19.26 | 18.46 | 19.11 | 2,406,316 | +0.65(+3.52%) | |
Jun 14, 2018 | 18.03 | 18.55 | 17.93 | 18.46 | 1,100,473 | +0.45(+2.50%) |
Jun 13, 2018 | 17.69 | 18.23 | 17.62 | 18.01 | 1,820,868 | +0.41(+2.33%) |
Jun 12, 2018 | 17.36 | 17.85 | 17.36 | 17.60 | 713,506 | +0.25(+1.44%) |
Jun 11, 2018 | 17.75 | 17.83 | 17.24 | 17.35 | 834,901 | -0.33(-1.87%) |
Jun 08, 2018 | 17.23 | 17.76 | 17.12 | 17.68 | 669,348 | +0.33(+1.90%) |
Jun 07, 2018 | 17.88 | 17.95 | 17.02 | 17.35 | 1,057,697 | -0.65(-3.61%) |
Jun 06, 2018 | 17.82 | 18.20 | 17.72 | 18.00 | 950,696 | +0.24(+1.35%) |
Jun 05, 2018 | 17.41 | 17.82 | 17.34 | 17.76 | 1,194,549 | +0.26(+1.49%) |
Jun 04, 2018 | 17.92 | 17.92 | 17.20 | 17.50 | 1,619,959 | -0.34(-1.91%) |
Jun 01, 2018 | 17.90 | 17.95 | 17.63 | 17.84 | 967,305 | +0.06(+0.34%) |
May 31, 2018 | 17.42 | 17.82 | 17.33 | 17.78 | 885,260 | +0.28(+1.60%) |
May 30, 2018 | 17.72 | 18.04 | 17.20 | 17.50 | 1,110,398 | -0.41(-2.29%) |
May 29, 2018 | 17.90 | 17.99 | 17.59 | 17.91 | 832,073 | -0.12(-0.67%) |
May 25, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) | |
May 24, 2018 | 17.91 | 18.20 | 17.77 | 18.01 | 1,305,546 | +0.09(+0.50%) |
May 23, 2018 | 17.40 | 17.98 | 16.95 | 17.92 | 1,248,380 | +0.41(+2.34%) |
May 22, 2018 | 17.66 | 17.74 | 17.20 | 17.51 | 1,155,505 | -0.03(-0.17%) |
May 21, 2018 | 17.79 | 17.90 | 17.25 | 17.54 | 1,310,050 | +0.47(+2.75%) |
May 18, 2018 | 16.64 | 17.22 | 16.64 | 17.07 | 1,016,103 | +0.39(+2.34%) |
May 17, 2018 | 16.95 | 16.95 | 16.42 | 16.68 | 1,054,297 | -0.26(-1.53%) |
May 16, 2018 | 17.09 | 17.34 | 16.79 | 16.94 | 1,210,880 | -0.30(-1.74%) |
May 15, 2018 | 17.41 | 17.41 | 16.85 | 17.24 | 1,121,592 | -0.30(-1.71%) |
May 14, 2018 | 18.24 | 18.32 | 17.48 | 17.54 | 814,334 | -0.58(-3.20%) |
May 11, 2018 | 17.96 | 18.20 | 17.80 | 18.12 | 897,112 | -0.02(-0.14%) |
May 10, 2018 | 18.05 | 18.74 | 18.00 | 18.14 | 956,887 | +0.09(+0.50%) |
May 09, 2018 | 19.00 | 19.05 | 16.85 | 18.05 | 3,658,124 | -0.88(-4.62%) |
May 08, 2018 | 18.77 | 19.74 | 18.58 | 18.93 | 3,191,230 | +0.16(+0.85%) |
May 07, 2018 | 17.92 | 18.94 | 17.92 | 18.77 | 1,040,030 | +0.89(+4.98%) |
May 04, 2018 | 17.59 | 18.14 | 17.46 | 17.88 | 953,501 | +0.16(+0.90%) |
May 03, 2018 | 17.40 | 17.84 | 17.18 | 17.72 | 560,452 | +0.26(+1.49%) |
May 02, 2018 | 17.22 | 17.73 | 17.22 | 17.46 | 910,242 | +0.28(+1.63%) |
May 01, 2018 | 16.87 | 17.22 | 16.66 | 17.18 | 805,366 | +0.25(+1.48%) |
Apr 30, 2018 | 16.92 | 17.23 | 16.85 | 16.93 | 442,707 | +0.05(+0.30%) |
Apr 27, 2018 | 16.78 | 17.02 | 16.55 | 16.88 | 431,038 | +0.08(+0.48%) |
Apr 26, 2018 | 16.68 | 16.95 | 16.33 | 16.80 | 623,029 | +0.28(+1.69%) |
Apr 25, 2018 | 16.99 | 16.99 | 16.23 | 16.52 | 1,156,782 | -0.51(-2.99%) |
Apr 24, 2018 | 18.07 | 18.12 | 16.93 | 17.03 | 904,370 | -0.87(-4.86%) |
Apr 23, 2018 | 18.17 | 18.61 | 17.63 | 17.90 | 781,622 | -0.23(-1.27%) |
Apr 20, 2018 | 18.25 | 18.43 | 17.99 | 18.13 | 444,349 | -0.22(-1.20%) |
Apr 19, 2018 | 18.51 | 18.64 | 18.17 | 18.35 | 525,297 | -0.19(-1.02%) |
Apr 18, 2018 | 18.38 | 18.69 | 18.31 | 18.54 | 1,070,566 | +0.14(+0.76%) |
Apr 17, 2018 | 17.76 | 18.49 | 17.76 | 18.40 | 907,998 | +0.70(+3.95%) |
Apr 16, 2018 | 17.67 | 17.85 | 17.43 | 17.70 | 922,115 | +0.20(+1.14%) |
Apr 13, 2018 | 17.92 | 18.08 | 17.45 | 17.50 | 562,334 | -0.38(-2.13%) |
Apr 12, 2018 | 18.06 | 18.18 | 17.81 | 17.88 | 1,105,032 | -0.18(-1.00%) |
Apr 11, 2018 | 17.77 | 18.40 | 17.66 | 18.06 | 1,167,625 | +0.23(+1.29%) |
Apr 10, 2018 | 17.98 | 18.10 | 17.66 | 17.83 | 1,333,460 | +0.00(+0.00%) |
Apr 09, 2018 | 18.06 | 18.10 | 17.82 | 17.83 | 626,302 | -0.12(-0.67%) |
Apr 06, 2018 | 18.23 | 18.56 | 17.75 | 17.95 | 837,287 | -0.52(-2.82%) |
Apr 05, 2018 | 18.78 | 19.09 | 18.31 | 18.47 | 674,921 | -0.17(-0.89%) |
Apr 04, 2018 | 17.75 | 18.74 | 17.57 | 18.64 | 2,236,347 | -1.14(-5.79%) |
Apr 03, 2018 | 19.89 | 20.05 | 19.41 | 19.78 | 696,248 | +0.03(+0.15%) |