Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.35 | 25.11 | 23.35 | 23.79 | 553,979 | +0.14(+0.59%) |
Jun 28, 2018 | 22.56 | 23.74 | 22.45 | 23.65 | 410,938 | +1.10(+4.88%) |
Jun 27, 2018 | 22.70 | 23.05 | 22.23 | 22.55 | 292,832 | -0.09(-0.40%) |
Jun 26, 2018 | 21.58 | 22.76 | 21.43 | 22.64 | 406,248 | +1.06(+4.91%) |
Jun 25, 2018 | 21.87 | 22.19 | 21.47 | 21.58 | 225,243 | -0.43(-1.95%) |
Jun 22, 2018 | 22.85 | 22.85 | 21.80 | 22.01 | 483,314 | -0.68(-3.00%) |
Jun 21, 2018 | 22.70 | 23.16 | 22.59 | 22.69 | 325,865 | -0.04(-0.18%) |
Jun 20, 2018 | 21.68 | 22.90 | 21.51 | 22.73 | 359,797 | +1.13(+5.23%) |
Jun 19, 2018 | 21.00 | 22.07 | 20.93 | 21.60 | 352,307 | +0.46(+2.18%) |
Jun 18, 2018 | 20.34 | 21.16 | 20.26 | 21.14 | 337,160 | +0.66(+3.22%) |
Jun 15, 2018 | 20.53 | 20.04 | 20.48 | 297,585 | +0.44(+2.20%) | |
Jun 14, 2018 | 19.60 | 21.34 | 19.06 | 20.04 | 848,044 | +0.49(+2.51%) |
Jun 13, 2018 | 19.16 | 19.57 | 18.87 | 19.55 | 248,905 | +0.41(+2.14%) |
Jun 12, 2018 | 18.45 | 19.35 | 18.43 | 19.14 | 215,404 | +0.74(+4.02%) |
Jun 11, 2018 | 18.07 | 18.43 | 17.95 | 18.40 | 225,546 | +0.31(+1.71%) |
Jun 08, 2018 | 17.90 | 18.49 | 17.73 | 18.09 | 338,757 | +0.31(+1.74%) |
Jun 07, 2018 | 18.00 | 18.13 | 17.51 | 17.78 | 255,399 | -0.22(-1.22%) |
Jun 06, 2018 | 18.51 | 18.67 | 17.66 | 18.00 | 344,834 | -0.71(-3.79%) |
Jun 05, 2018 | 17.94 | 19.13 | 17.35 | 18.71 | 827,859 | -0.42(-2.20%) |
Jun 04, 2018 | 17.95 | 19.26 | 17.95 | 19.13 | 838,516 | +1.19(+6.63%) |
Jun 01, 2018 | 17.48 | 17.98 | 17.25 | 17.94 | 290,761 | +0.60(+3.46%) |
May 31, 2018 | 17.27 | 17.52 | 17.09 | 17.34 | 111,174 | +0.08(+0.46%) |
May 30, 2018 | 17.15 | 17.69 | 17.14 | 17.26 | 142,857 | +0.08(+0.44%) |
May 29, 2018 | 17.69 | 17.72 | 17.16 | 17.18 | 200,818 | -0.62(-3.46%) |
May 25, 2018 | 17.80 | 17.80 | 17.80 | 0 | +0.46(+2.65%) | |
May 24, 2018 | 17.13 | 17.50 | 17.07 | 17.34 | 104,505 | +0.18(+1.05%) |
May 23, 2018 | 17.01 | 17.28 | 17.01 | 17.16 | 86,730 | +0.06(+0.35%) |
May 22, 2018 | 17.34 | 17.48 | 16.98 | 17.10 | 149,811 | -0.14(-0.81%) |
May 21, 2018 | 17.09 | 17.27 | 16.93 | 17.24 | 124,418 | +0.24(+1.41%) |
May 18, 2018 | 17.47 | 17.47 | 17.00 | 17.00 | 117,662 | -0.49(-2.80%) |
May 17, 2018 | 17.20 | 17.53 | 17.06 | 17.49 | 485,752 | +0.44(+2.58%) |
May 16, 2018 | 17.14 | 17.34 | 17.00 | 17.05 | 143,556 | -0.04(-0.23%) |
May 15, 2018 | 17.02 | 17.19 | 16.83 | 17.09 | 134,007 | +0.07(+0.41%) |
May 14, 2018 | 17.77 | 17.77 | 16.84 | 17.02 | 196,564 | -0.59(-3.35%) |
May 11, 2018 | 17.34 | 18.32 | 17.34 | 17.61 | 223,050 | +0.18(+1.03%) |
May 10, 2018 | 17.13 | 17.46 | 17.04 | 17.43 | 122,735 | +0.29(+1.69%) |
May 09, 2018 | 17.22 | 17.35 | 16.96 | 17.14 | 117,623 | +0.02(+0.12%) |
May 08, 2018 | 16.88 | 17.21 | 16.83 | 17.12 | 85,564 | +0.25(+1.48%) |
May 07, 2018 | 17.15 | 17.15 | 16.82 | 16.87 | 112,111 | -0.24(-1.40%) |
May 04, 2018 | 17.06 | 17.34 | 16.93 | 17.11 | 100,799 | +0.05(+0.29%) |
May 03, 2018 | 17.21 | 17.25 | 16.76 | 17.06 | 122,787 | -0.26(-1.50%) |
May 02, 2018 | 17.22 | 17.47 | 16.91 | 17.32 | 119,978 | +0.09(+0.52%) |
May 01, 2018 | 17.37 | 17.42 | 16.52 | 17.23 | 255,611 | -0.12(-0.69%) |
Apr 30, 2018 | 17.58 | 17.76 | 17.26 | 17.35 | 117,036 | -0.17(-0.97%) |
Apr 27, 2018 | 17.51 | 18.07 | 17.41 | 17.52 | 88,120 | +0.04(+0.23%) |
Apr 26, 2018 | 17.49 | 17.61 | 17.33 | 17.48 | 91,827 | +0.12(+0.69%) |
Apr 25, 2018 | 17.60 | 17.74 | 17.19 | 17.36 | 130,736 | -0.28(-1.59%) |
Apr 24, 2018 | 17.90 | 18.45 | 17.59 | 17.64 | 103,310 | -0.23(-1.29%) |
Apr 23, 2018 | 18.32 | 18.36 | 17.79 | 17.87 | 162,854 | -0.42(-2.30%) |
Apr 20, 2018 | 19.13 | 19.17 | 18.27 | 18.29 | 198,504 | -0.90(-4.69%) |
Apr 19, 2018 | 19.17 | 19.26 | 19.03 | 19.19 | 142,635 | -0.01(-0.05%) |
Apr 18, 2018 | 18.99 | 19.34 | 18.99 | 19.20 | 174,352 | +0.19(+1.00%) |
Apr 17, 2018 | 19.00 | 19.16 | 18.82 | 19.01 | 163,776 | +0.05(+0.26%) |
Apr 16, 2018 | 19.42 | 19.66 | 18.69 | 18.96 | 239,147 | -0.28(-1.46%) |
Apr 13, 2018 | 19.65 | 19.78 | 19.19 | 19.24 | 142,073 | -0.28(-1.43%) |
Apr 12, 2018 | 19.51 | 19.60 | 19.20 | 19.52 | 151,204 | +0.05(+0.26%) |
Apr 11, 2018 | 19.31 | 19.62 | 19.00 | 19.47 | 111,837 | +0.08(+0.41%) |
Apr 10, 2018 | 19.06 | 19.53 | 18.69 | 19.39 | 121,386 | +0.52(+2.76%) |
Apr 09, 2018 | 19.56 | 19.73 | 18.82 | 18.87 | 160,995 | -0.57(-2.93%) |
Apr 06, 2018 | 20.00 | 20.50 | 19.27 | 19.44 | 267,960 | -0.66(-3.28%) |
Apr 05, 2018 | 19.52 | 20.18 | 19.30 | 20.10 | 249,510 | +0.64(+3.29%) |
Apr 04, 2018 | 18.68 | 19.55 | 18.68 | 19.46 | 213,157 | +0.63(+3.35%) |
Apr 03, 2018 | 18.67 | 19.02 | 18.47 | 18.83 | 223,250 | +0.26(+1.40%) |