Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.93 | 18.36 | 17.72 | 18.07 | 1,782,102 | +0.31(+1.72%) |
Jun 28, 2018 | 17.46 | 18.01 | 17.46 | 17.76 | 1,282,451 | +0.29(+1.64%) |
Jun 27, 2018 | 17.29 | 17.76 | 17.17 | 17.48 | 1,425,865 | +0.17(+0.99%) |
Jun 26, 2018 | 17.26 | 17.48 | 17.00 | 17.31 | 1,534,916 | +0.02(+0.11%) |
Jun 25, 2018 | 17.21 | 17.37 | 16.91 | 17.29 | 953,395 | +0.22(+1.28%) |
Jun 22, 2018 | 16.87 | 17.17 | 16.81 | 17.07 | 1,843,860 | +0.38(+2.29%) |
Jun 21, 2018 | 16.76 | 17.15 | 16.66 | 16.69 | 1,388,162 | -0.72(-4.11%) |
Jun 20, 2018 | 17.12 | 17.52 | 16.99 | 17.40 | 1,407,620 | +0.49(+2.88%) |
Jun 19, 2018 | 16.99 | 17.25 | 16.73 | 16.91 | 1,068,675 | -0.11(-0.67%) |
Jun 18, 2018 | 15.26 | 17.24 | 15.26 | 17.03 | 818,705 | -0.19(-1.11%) |
Jun 15, 2018 | 17.28 | 17.13 | 17.22 | 2,155,838 | -0.06(-0.33%) | |
Jun 14, 2018 | 16.69 | 17.32 | 16.69 | 17.28 | 2,571,083 | +0.64(+3.84%) |
Jun 13, 2018 | 16.59 | 17.05 | 16.56 | 16.64 | 1,629,818 | +0.07(+0.40%) |
Jun 12, 2018 | 16.50 | 16.70 | 16.48 | 16.57 | 1,188,027 | +0.10(+0.58%) |
Jun 11, 2018 | 16.53 | 16.73 | 16.41 | 16.48 | 1,675,924 | -0.07(-0.40%) |
Jun 08, 2018 | 16.37 | 16.66 | 16.14 | 16.54 | 1,409,239 | +0.21(+1.28%) |
Jun 07, 2018 | 16.25 | 16.62 | 16.17 | 16.33 | 2,532,380 | +0.12(+0.76%) |
Jun 06, 2018 | 16.34 | 16.21 | 2,997,672 | +0.13(+0.83%) | ||
Jun 05, 2018 | 16.29 | 16.36 | 15.91 | 16.08 | 1,490,594 | -0.31(-1.92%) |
Jun 04, 2018 | 16.57 | 16.57 | 16.12 | 16.39 | 1,160,942 | -0.07(-0.41%) |
Jun 01, 2018 | 16.17 | 16.68 | 16.09 | 16.46 | 1,635,773 | +0.48(+2.98%) |
May 31, 2018 | 16.08 | 16.17 | 15.77 | 15.98 | 1,256,006 | -0.14(-0.89%) |
May 30, 2018 | 16.34 | 16.34 | 15.80 | 16.12 | 1,446,720 | -0.15(-0.94%) |
May 29, 2018 | 16.69 | 16.69 | 16.17 | 16.28 | 1,200,429 | -0.53(-3.13%) |
May 25, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.06(-0.34%) | |
May 24, 2018 | 16.94 | 17.07 | 16.75 | 16.86 | 1,052,302 | -0.09(-0.50%) |
May 23, 2018 | 16.68 | 17.02 | 16.38 | 16.94 | 1,363,371 | +0.10(+0.62%) |
May 22, 2018 | 16.62 | 16.98 | 16.46 | 16.84 | 1,762,568 | +0.25(+1.49%) |
May 21, 2018 | 16.90 | 16.99 | 16.56 | 16.59 | 1,220,702 | -0.27(-1.58%) |
May 18, 2018 | 16.78 | 16.91 | 16.60 | 16.86 | 1,275,675 | -0.03(-0.17%) |
May 17, 2018 | 17.23 | 17.24 | 16.84 | 16.89 | 2,630,334 | -0.36(-2.09%) |
May 16, 2018 | 17.16 | 17.29 | 16.85 | 17.25 | 1,618,290 | +0.25(+1.45%) |
May 15, 2018 | 17.21 | 17.27 | 16.75 | 17.00 | 2,852,319 | -0.29(-1.70%) |
May 14, 2018 | 17.67 | 17.78 | 17.30 | 17.30 | 1,981,551 | -0.37(-2.09%) |
May 11, 2018 | 17.59 | 17.82 | 17.46 | 17.67 | 2,268,568 | +0.02(+0.11%) |
May 10, 2018 | 17.72 | 17.79 | 17.57 | 17.65 | 1,871,888 | +0.13(+0.76%) |
May 09, 2018 | 17.07 | 17.58 | 17.07 | 17.51 | 2,804,420 | +0.52(+3.07%) |
May 08, 2018 | 16.70 | 17.12 | 16.68 | 16.99 | 2,986,340 | +0.28(+1.70%) |
May 07, 2018 | 16.66 | 16.98 | 16.61 | 16.71 | 896,962 | +0.12(+0.74%) |
May 04, 2018 | 16.32 | 16.63 | 16.20 | 16.58 | 1,631,043 | +0.19(+1.16%) |
May 03, 2018 | 16.65 | 16.76 | 16.31 | 16.39 | 1,370,262 | -0.25(-1.48%) |
May 02, 2018 | 16.98 | 17.11 | 16.58 | 16.64 | 1,850,078 | -0.28(-1.68%) |
May 01, 2018 | 17.02 | 17.33 | 16.45 | 16.93 | 1,503,298 | -0.08(-0.45%) |
Apr 30, 2018 | 17.04 | 17.14 | 16.82 | 17.00 | 1,486,264 | -0.02(-0.11%) |
Apr 27, 2018 | 16.33 | 17.63 | 16.33 | 17.02 | 2,814,458 | +0.84(+5.22%) |
Apr 26, 2018 | 16.53 | 16.93 | 16.15 | 16.18 | 2,573,816 | -0.32(-1.96%) |
Apr 25, 2018 | 16.48 | 16.56 | 16.37 | 16.50 | 1,651,041 | -0.06(-0.34%) |
Apr 24, 2018 | 16.74 | 16.84 | 16.51 | 16.56 | 1,543,930 | -0.12(-0.74%) |
Apr 23, 2018 | 16.80 | 16.80 | 16.61 | 16.68 | 1,419,798 | -0.12(-0.73%) |
Apr 20, 2018 | 16.81 | 16.86 | 16.46 | 16.80 | 1,425,518 | -0.06(-0.34%) |
Apr 19, 2018 | 17.20 | 17.30 | 16.77 | 16.86 | 1,066,643 | -0.40(-2.31%) |
Apr 18, 2018 | 17.23 | 17.45 | 17.21 | 17.26 | 1,591,488 | +0.05(+0.28%) |
Apr 17, 2018 | 16.84 | 17.27 | 16.81 | 17.21 | 1,657,520 | +0.36(+2.14%) |
Apr 16, 2018 | 16.73 | 16.99 | 16.52 | 16.85 | 1,360,602 | +0.16(+0.97%) |
Apr 13, 2018 | 16.72 | 16.81 | 16.57 | 16.69 | 1,105,032 | +0.01(+0.06%) |
Apr 12, 2018 | 16.46 | 16.72 | 16.38 | 16.68 | 1,392,309 | +0.23(+1.38%) |
Apr 11, 2018 | 16.39 | 16.85 | 16.23 | 16.45 | 1,031,016 | +0.02(+0.12%) |
Apr 10, 2018 | 17.11 | 17.12 | 16.30 | 16.43 | 2,532,954 | -0.66(-3.88%) |
Apr 09, 2018 | 17.08 | 17.42 | 17.03 | 17.10 | 5,407,657 | -0.13(-0.77%) |
Apr 06, 2018 | 16.61 | 17.27 | 16.43 | 17.23 | 3,493,411 | +0.60(+3.59%) |
Apr 05, 2018 | 16.56 | 16.69 | 16.19 | 16.63 | 3,753,998 | +0.07(+0.40%) |
Apr 04, 2018 | 15.52 | 16.60 | 15.34 | 16.56 | 3,887,486 | +0.91(+5.82%) |
Apr 03, 2018 | 15.21 | 15.71 | 14.95 | 15.65 | 3,256,574 | +0.41(+2.68%) |