Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.77 | 16.59 | 197,778 | +0.09(+0.57%) | ||
Jun 28, 2018 | 16.55 | 16.59 | 16.37 | 16.50 | 226,394 | -0.02(-0.14%) |
Jun 27, 2018 | 16.48 | 16.74 | 16.44 | 16.52 | 385,074 | +0.22(+1.34%) |
Jun 26, 2018 | 16.11 | 16.36 | 16.06 | 16.30 | 261,835 | +0.24(+1.51%) |
Jun 25, 2018 | 16.39 | 16.40 | 15.98 | 16.06 | 342,947 | -0.36(-2.19%) |
Jun 22, 2018 | 16.41 | 16.58 | 16.41 | 16.42 | 211,977 | +0.37(+2.29%) |
Jun 21, 2018 | 16.30 | 16.34 | 16.00 | 16.05 | 160,288 | -0.32(-1.96%) |
Jun 20, 2018 | 16.37 | 16.42 | 16.24 | 16.38 | 238,027 | +0.09(+0.53%) |
Jun 19, 2018 | 16.09 | 16.33 | 16.06 | 16.29 | 300,857 | -0.02(-0.10%) |
Jun 18, 2018 | 16.07 | 16.41 | 16.07 | 16.30 | 165,950 | +0.20(+1.26%) |
Jun 15, 2018 | 16.56 | 16.09 | 16.10 | 307,711 | -0.36(-2.21%) | |
Jun 14, 2018 | 16.58 | 16.60 | 16.44 | 16.46 | 381,629 | -0.04(-0.24%) |
Jun 13, 2018 | 16.55 | 16.61 | 16.44 | 16.50 | 240,787 | -0.08(-0.47%) |
Jun 12, 2018 | 16.71 | 16.76 | 16.54 | 16.58 | 136,667 | -0.11(-0.65%) |
Jun 11, 2018 | 16.64 | 16.78 | 16.57 | 16.69 | 208,134 | +0.05(+0.33%) |
Jun 08, 2018 | 16.70 | 16.70 | 16.53 | 16.64 | 246,097 | -0.05(-0.33%) |
Jun 07, 2018 | 16.50 | 16.76 | 16.50 | 16.69 | 245,476 | +0.29(+1.75%) |
Jun 06, 2018 | 16.26 | 16.40 | 437,700 | +0.07(+0.43%) | ||
Jun 05, 2018 | 16.32 | 16.46 | 16.27 | 16.33 | 253,471 | -0.06(-0.38%) |
Jun 04, 2018 | 16.60 | 16.70 | 16.32 | 16.39 | 692,174 | -0.15(-0.89%) |
Jun 01, 2018 | 16.56 | 16.67 | 16.45 | 16.54 | 370,687 | +0.05(+0.28%) |
May 31, 2018 | 16.50 | 16.70 | 16.46 | 16.50 | 388,862 | -0.12(-0.75%) |
May 30, 2018 | 16.26 | 16.68 | 16.26 | 16.62 | 290,248 | +0.51(+3.18%) |
May 29, 2018 | 15.99 | 16.20 | 15.96 | 16.11 | 418,778 | -0.03(-0.19%) |
May 25, 2018 | 16.14 | 16.14 | 16.14 | 0 | -0.45(-2.71%) | |
May 24, 2018 | 16.69 | 16.72 | 16.52 | 16.59 | 381,325 | -0.27(-1.61%) |
May 23, 2018 | 16.75 | 16.86 | 16.63 | 16.86 | 338,570 | -0.01(-0.05%) |
May 22, 2018 | 17.13 | 17.24 | 16.82 | 16.87 | 487,898 | -0.24(-1.41%) |
May 21, 2018 | 17.05 | 17.12 | 16.96 | 17.11 | 406,379 | +0.16(+0.96%) |
May 18, 2018 | 17.06 | 17.06 | 16.92 | 16.95 | 585,970 | -0.12(-0.68%) |
May 17, 2018 | 16.84 | 17.09 | 16.84 | 17.06 | 457,772 | +0.28(+1.67%) |
May 16, 2018 | 16.70 | 16.79 | 16.62 | 16.78 | 250,945 | +0.08(+0.46%) |
May 15, 2018 | 16.68 | 16.74 | 16.57 | 16.71 | 800,102 | +0.01(+0.05%) |
May 14, 2018 | 16.62 | 16.76 | 16.62 | 16.70 | 765,714 | +0.13(+0.80%) |
May 11, 2018 | 16.62 | 16.69 | 16.54 | 16.57 | 716,529 | -0.02(-0.14%) |
May 10, 2018 | 16.56 | 16.61 | 16.46 | 16.59 | 616,331 | +0.13(+0.80%) |
May 09, 2018 | 16.34 | 16.64 | 16.34 | 16.46 | 642,110 | +0.31(+1.92%) |
May 08, 2018 | 16.01 | 16.15 | 15.72 | 16.15 | 655,758 | +0.15(+0.92%) |
May 07, 2018 | 16.08 | 16.34 | 15.97 | 16.00 | 435,632 | +0.05(+0.34%) |
May 04, 2018 | 15.80 | 16.01 | 15.75 | 15.94 | 256,839 | +0.10(+0.64%) |
May 03, 2018 | 15.84 | 15.87 | 15.65 | 15.84 | 164,891 | -0.06(-0.39%) |
May 02, 2018 | 15.76 | 16.03 | 15.76 | 15.91 | 236,691 | +0.07(+0.44%) |
May 01, 2018 | 15.84 | 15.84 | 15.63 | 15.84 | 1,146,700 | -0.09(-0.54%) |
Apr 30, 2018 | 15.89 | 16.09 | 15.89 | 15.92 | 787,876 | +0.00(+0.00%) |
Apr 27, 2018 | 15.95 | 16.00 | 15.87 | 15.92 | 271,350 | -0.19(-1.16%) |
Apr 26, 2018 | 15.94 | 16.11 | 15.89 | 16.11 | 202,542 | +0.23(+1.42%) |
Apr 25, 2018 | 15.72 | 15.89 | 15.60 | 15.88 | 219,349 | +0.13(+0.84%) |
Apr 24, 2018 | 15.97 | 16.08 | 15.67 | 15.75 | 432,044 | -0.17(-1.07%) |
Apr 23, 2018 | 15.79 | 15.92 | 15.69 | 15.92 | 327,269 | +0.10(+0.61%) |
Apr 20, 2018 | 15.87 | 15.87 | 15.72 | 15.82 | 248,031 | -0.08(-0.51%) |
Apr 19, 2018 | 15.92 | 16.02 | 15.80 | 15.91 | 299,936 | +0.03(+0.20%) |
Apr 18, 2018 | 15.76 | 16.02 | 15.76 | 15.87 | 509,744 | +0.26(+1.64%) |
Apr 17, 2018 | 15.59 | 15.69 | 15.50 | 15.62 | 2,366,828 | +0.09(+0.55%) |
Apr 16, 2018 | 15.42 | 15.60 | 15.35 | 15.53 | 349,986 | +0.15(+0.96%) |
Apr 13, 2018 | 15.30 | 15.45 | 15.29 | 15.39 | 360,443 | +0.16(+1.07%) |
Apr 12, 2018 | 15.29 | 15.31 | 15.16 | 15.22 | 253,536 | +0.01(+0.05%) |
Apr 11, 2018 | 15.02 | 15.25 | 15.01 | 15.21 | 288,747 | +0.19(+1.24%) |
Apr 10, 2018 | 14.75 | 15.15 | 14.75 | 15.03 | 425,878 | +0.50(+3.42%) |
Apr 09, 2018 | 14.57 | 14.73 | 14.52 | 14.53 | 162,069 | +0.05(+0.38%) |
Apr 06, 2018 | 14.66 | 14.73 | 14.30 | 14.48 | 154,783 | -0.29(-1.95%) |
Apr 05, 2018 | 14.53 | 14.85 | 14.52 | 14.76 | 161,039 | +0.29(+1.98%) |
Apr 04, 2018 | 14.27 | 14.51 | 14.18 | 14.48 | 212,149 | -0.02(-0.16%) |
Apr 03, 2018 | 14.26 | 14.51 | 14.11 | 14.50 | 170,016 | +0.30(+2.13%) |