Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.92 | 16.18 | 15.81 | 16.00 | 962,437 | +0.21(+1.32%) |
Jun 28, 2018 | 15.75 | 15.89 | 15.64 | 15.79 | 1,004,308 | +0.09(+0.54%) |
Jun 27, 2018 | 15.86 | 16.01 | 15.70 | 15.70 | 1,021,717 | -0.27(-1.66%) |
Jun 26, 2018 | 16.49 | 16.53 | 15.93 | 15.97 | 1,283,079 | -0.44(-2.66%) |
Jun 25, 2018 | 16.29 | 16.48 | 16.16 | 16.41 | 1,057,918 | +0.20(+1.23%) |
Jun 22, 2018 | 16.22 | 16.38 | 16.06 | 16.21 | 460,133 | +0.04(+0.23%) |
Jun 21, 2018 | 16.40 | 16.44 | 16.02 | 16.17 | 777,161 | -0.27(-1.62%) |
Jun 20, 2018 | 16.78 | 16.43 | 16.44 | 1,054,552 | +0.09(+0.58%) | |
Jun 19, 2018 | 15.92 | 16.54 | 15.92 | 16.34 | 1,116,775 | +0.20(+1.23%) |
Jun 18, 2018 | 16.11 | 16.20 | 15.99 | 16.14 | 558,314 | -0.08(-0.47%) |
Jun 15, 2018 | 16.21 | 16.04 | 16.22 | 854,343 | +0.01(+0.06%) | |
Jun 14, 2018 | 16.26 | 16.61 | 16.07 | 16.21 | 1,138,670 | -0.09(-0.58%) |
Jun 13, 2018 | 16.31 | 16.40 | 16.06 | 16.30 | 962,788 | +0.00(+0.00%) |
Jun 12, 2018 | 16.15 | 16.34 | 16.09 | 16.30 | 580,293 | +0.09(+0.53%) |
Jun 11, 2018 | 16.44 | 16.60 | 16.13 | 16.22 | 754,570 | -0.22(-1.33%) |
Jun 08, 2018 | 16.29 | 16.60 | 15.88 | 16.44 | 1,287,636 | +0.51(+3.22%) |
Jun 07, 2018 | 15.87 | 16.30 | 15.45 | 15.92 | 1,694,061 | -0.46(-2.84%) |
Jun 06, 2018 | 16.34 | 16.39 | 1,284,631 | -0.23(-1.37%) | ||
Jun 05, 2018 | 16.99 | 17.05 | 16.51 | 16.62 | 1,525,677 | -0.63(-3.63%) |
Jun 04, 2018 | 17.64 | 17.69 | 17.16 | 17.24 | 1,415,290 | -0.30(-1.73%) |
Jun 01, 2018 | 17.40 | 17.59 | 17.07 | 17.55 | 1,625,295 | +0.56(+3.30%) |
May 31, 2018 | 17.13 | 17.15 | 16.91 | 16.99 | 771,613 | +0.02(+0.11%) |
May 30, 2018 | 16.75 | 17.09 | 16.51 | 16.97 | 1,149,189 | +0.27(+1.59%) |
May 29, 2018 | 16.71 | 17.08 | 16.53 | 16.70 | 1,576,934 | -0.68(-3.93%) |
May 25, 2018 | 17.38 | 17.38 | 17.38 | 0 | -0.29(-1.66%) | |
May 24, 2018 | 17.79 | 17.82 | 17.44 | 17.68 | 1,232,045 | +0.13(+0.76%) |
May 23, 2018 | 17.56 | 17.86 | 17.38 | 17.55 | 1,456,691 | -0.22(-1.23%) |
May 22, 2018 | 17.47 | 17.93 | 17.37 | 17.76 | 1,623,875 | +0.65(+3.83%) |
May 21, 2018 | 17.18 | 17.21 | 16.89 | 17.11 | 966,948 | +0.23(+1.35%) |
May 18, 2018 | 16.74 | 17.01 | 16.70 | 16.88 | 1,383,035 | -0.33(-1.93%) |
May 17, 2018 | 18.05 | 18.10 | 17.16 | 17.21 | 2,029,704 | -1.15(-6.24%) |
May 16, 2018 | 18.00 | 18.38 | 17.89 | 18.36 | 2,137,513 | +0.40(+2.20%) |
May 15, 2018 | 17.51 | 17.99 | 17.39 | 17.96 | 1,301,241 | +0.16(+0.90%) |
May 14, 2018 | 18.37 | 18.58 | 17.58 | 17.80 | 2,507,035 | -0.65(-3.53%) |
May 11, 2018 | 19.02 | 19.23 | 18.40 | 18.45 | 3,729,302 | -0.91(-4.72%) |
May 10, 2018 | 19.79 | 19.81 | 19.34 | 19.37 | 2,518,878 | -0.08(-0.44%) |
May 09, 2018 | 20.73 | 20.79 | 18.63 | 19.45 | 3,946,386 | -1.33(-6.40%) |
May 08, 2018 | 20.53 | 20.94 | 20.29 | 20.78 | 996,748 | +0.22(+1.05%) |
May 07, 2018 | 20.75 | 20.86 | 20.51 | 20.57 | 557,031 | -0.18(-0.86%) |
May 04, 2018 | 20.35 | 20.82 | 20.34 | 20.74 | 851,498 | +0.09(+0.46%) |
May 03, 2018 | 20.55 | 20.75 | 20.34 | 20.65 | 900,149 | +0.13(+0.64%) |
May 02, 2018 | 21.08 | 21.13 | 20.43 | 20.52 | 1,351,178 | -0.69(-3.25%) |
May 01, 2018 | 21.38 | 21.38 | 20.99 | 21.21 | 414,276 | -0.25(-1.14%) |
Apr 30, 2018 | 21.58 | 21.71 | 21.37 | 21.45 | 663,281 | -0.17(-0.78%) |
Apr 27, 2018 | 21.57 | 21.80 | 21.50 | 21.62 | 790,914 | +0.22(+1.03%) |
Apr 26, 2018 | 21.01 | 21.45 | 20.87 | 21.40 | 808,209 | +0.39(+1.88%) |
Apr 25, 2018 | 20.86 | 21.14 | 20.83 | 21.01 | 1,448,031 | -0.19(-0.89%) |
Apr 24, 2018 | 21.22 | 21.51 | 20.96 | 21.20 | 966,331 | -0.10(-0.49%) |
Apr 23, 2018 | 21.26 | 21.51 | 21.21 | 21.30 | 703,155 | -0.12(-0.57%) |
Apr 20, 2018 | 21.38 | 21.54 | 21.30 | 21.42 | 576,330 | -0.08(-0.39%) |
Apr 19, 2018 | 21.14 | 21.66 | 21.12 | 21.51 | 1,227,747 | +0.10(+0.48%) |
Apr 18, 2018 | 20.85 | 21.52 | 20.84 | 21.40 | 992,107 | +0.78(+3.78%) |
Apr 17, 2018 | 20.42 | 20.71 | 20.28 | 20.62 | 1,142,291 | +0.36(+1.76%) |
Apr 16, 2018 | 20.41 | 20.46 | 20.13 | 20.26 | 786,844 | +0.06(+0.28%) |
Apr 13, 2018 | 20.30 | 20.39 | 20.09 | 20.21 | 1,280,398 | -0.27(-1.33%) |
Apr 12, 2018 | 20.59 | 20.77 | 20.46 | 20.48 | 1,119,266 | +0.04(+0.18%) |
Apr 11, 2018 | 20.16 | 20.58 | 20.16 | 20.44 | 891,722 | +0.25(+1.26%) |
Apr 10, 2018 | 19.88 | 20.28 | 19.88 | 20.19 | 838,216 | +0.36(+1.80%) |
Apr 09, 2018 | 20.03 | 20.26 | 19.79 | 19.83 | 853,478 | -0.38(-1.86%) |
Apr 06, 2018 | 20.49 | 20.57 | 20.06 | 20.21 | 777,385 | -0.27(-1.33%) |
Apr 05, 2018 | 20.54 | 20.73 | 20.38 | 20.48 | 1,049,916 | +0.30(+1.49%) |
Apr 04, 2018 | 20.25 | 20.43 | 20.09 | 20.18 | 3,348,153 | -0.50(-2.41%) |
Apr 03, 2018 | 20.31 | 20.74 | 20.29 | 20.68 | 911,120 | +0.76(+3.82%) |