Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.27 | 19.44 | 18.86 | 18.87 | 1,063,243 | -0.33(-1.74%) |
Jun 28, 2018 | 18.78 | 19.47 | 18.60 | 19.20 | 2,247,023 | +0.74(+3.99%) |
Jun 27, 2018 | 19.13 | 19.26 | 18.41 | 18.46 | 1,324,742 | -0.77(-3.99%) |
Jun 26, 2018 | 18.92 | 19.25 | 18.81 | 19.23 | 1,331,562 | +0.42(+2.25%) |
Jun 25, 2018 | 18.83 | 19.08 | 18.71 | 18.81 | 1,770,062 | -0.18(-0.93%) |
Jun 22, 2018 | 18.63 | 18.98 | 18.53 | 18.98 | 1,837,340 | +0.40(+2.17%) |
Jun 21, 2018 | 18.49 | 18.68 | 18.36 | 18.58 | 1,042,591 | +0.15(+0.80%) |
Jun 20, 2018 | 18.51 | 18.63 | 18.36 | 18.43 | 950,046 | -0.05(-0.27%) |
Jun 19, 2018 | 18.09 | 18.59 | 18.07 | 18.48 | 2,321,395 | +0.28(+1.51%) |
Jun 18, 2018 | 17.77 | 18.24 | 17.69 | 18.21 | 1,027,955 | +0.35(+1.98%) |
Jun 15, 2018 | 17.87 | 17.76 | 17.85 | 418,449 | +0.09(+0.50%) | |
Jun 14, 2018 | 17.64 | 17.80 | 17.60 | 17.76 | 609,907 | +0.13(+0.72%) |
Jun 13, 2018 | 17.56 | 17.68 | 17.30 | 17.64 | 1,318,438 | +0.09(+0.50%) |
Jun 12, 2018 | 17.68 | 17.81 | 17.53 | 17.55 | 991,502 | -0.13(-0.72%) |
Jun 11, 2018 | 17.84 | 17.86 | 17.60 | 17.68 | 741,407 | -0.26(-1.43%) |
Jun 08, 2018 | 18.05 | 18.07 | 17.85 | 17.93 | 804,759 | -0.01(-0.06%) |
Jun 07, 2018 | 17.73 | 18.04 | 17.70 | 17.94 | 1,068,171 | +0.12(+0.66%) |
Jun 06, 2018 | 17.44 | 17.82 | 734,343 | -0.05(-0.27%) | ||
Jun 05, 2018 | 18.09 | 18.09 | 17.76 | 17.87 | 2,069,844 | -0.13(-0.71%) |
Jun 04, 2018 | 17.48 | 18.09 | 17.42 | 18.00 | 1,487,930 | +0.59(+3.39%) |
Jun 01, 2018 | 17.17 | 17.53 | 17.11 | 17.41 | 1,149,521 | +0.30(+1.78%) |
May 31, 2018 | 17.19 | 17.32 | 17.07 | 17.11 | 848,044 | -0.14(-0.80%) |
May 30, 2018 | 17.21 | 17.36 | 17.21 | 17.24 | 821,592 | +0.15(+0.86%) |
May 29, 2018 | 17.45 | 17.49 | 17.05 | 17.10 | 1,271,434 | -0.43(-2.47%) |
May 25, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.02(-0.11%) | |
May 24, 2018 | 17.25 | 17.56 | 17.14 | 17.55 | 1,497,452 | +0.29(+1.71%) |
May 23, 2018 | 17.17 | 17.27 | 17.06 | 17.25 | 825,304 | +0.09(+0.52%) |
May 22, 2018 | 17.44 | 17.44 | 17.15 | 17.16 | 582,210 | -0.27(-1.52%) |
May 21, 2018 | 17.71 | 17.75 | 17.29 | 17.43 | 1,417,758 | -0.13(-0.73%) |
May 18, 2018 | 17.56 | 17.63 | 17.25 | 17.56 | 687,393 | -0.04(-0.22%) |
May 17, 2018 | 17.55 | 17.80 | 17.46 | 17.60 | 1,610,026 | +0.12(+0.68%) |
May 16, 2018 | 17.16 | 17.56 | 17.10 | 17.48 | 2,161,640 | +0.29(+1.72%) |
May 15, 2018 | 17.15 | 17.30 | 17.08 | 17.18 | 809,574 | +0.01(+0.06%) |
May 14, 2018 | 17.35 | 17.48 | 17.15 | 17.17 | 818,287 | -0.17(-0.96%) |
May 11, 2018 | 17.08 | 17.45 | 17.05 | 17.34 | 3,611,096 | +0.35(+2.08%) |
May 10, 2018 | 16.30 | 17.50 | 16.30 | 16.99 | 5,315,157 | +0.60(+3.66%) |
May 09, 2018 | 16.55 | 16.58 | 16.37 | 16.39 | 1,115,224 | -0.14(-0.83%) |
May 08, 2018 | 16.53 | 16.54 | 16.38 | 16.53 | 2,158,873 | -0.01(-0.06%) |
May 07, 2018 | 16.28 | 16.65 | 16.21 | 16.54 | 926,858 | +0.30(+1.88%) |
May 04, 2018 | 15.79 | 16.38 | 15.73 | 16.23 | 583,693 | +0.37(+2.36%) |
May 03, 2018 | 16.19 | 16.19 | 15.83 | 15.86 | 998,559 | -0.27(-1.65%) |
May 02, 2018 | 16.07 | 16.23 | 15.99 | 16.12 | 1,037,039 | +0.10(+0.61%) |
May 01, 2018 | 16.23 | 16.23 | 15.86 | 16.02 | 437,474 | -0.19(-1.15%) |
Apr 30, 2018 | 16.53 | 16.57 | 16.18 | 16.21 | 851,577 | -0.31(-1.90%) |
Apr 27, 2018 | 16.48 | 16.58 | 16.44 | 16.53 | 1,462,037 | +0.10(+0.60%) |
Apr 26, 2018 | 16.31 | 16.44 | 16.17 | 16.43 | 665,933 | +0.19(+1.15%) |
Apr 25, 2018 | 16.13 | 16.36 | 15.98 | 16.24 | 593,114 | +0.13(+0.79%) |
Apr 24, 2018 | 16.27 | 16.32 | 16.03 | 16.11 | 1,126,837 | -0.18(-1.09%) |
Apr 23, 2018 | 16.17 | 16.36 | 16.11 | 16.29 | 909,203 | +0.14(+0.85%) |
Apr 20, 2018 | 16.12 | 16.24 | 16.00 | 16.15 | 453,123 | +0.09(+0.55%) |
Apr 19, 2018 | 16.29 | 16.36 | 16.06 | 16.06 | 546,842 | -0.33(-2.04%) |
Apr 18, 2018 | 16.39 | 16.53 | 16.33 | 16.40 | 902,010 | -0.06(-0.36%) |
Apr 17, 2018 | 16.11 | 16.47 | 16.11 | 16.46 | 961,641 | +0.44(+2.76%) |
Apr 16, 2018 | 15.80 | 16.02 | 15.76 | 16.01 | 577,432 | +0.21(+1.31%) |
Apr 13, 2018 | 15.44 | 15.81 | 15.38 | 15.81 | 971,550 | +0.44(+2.88%) |
Apr 12, 2018 | 15.26 | 15.54 | 15.19 | 15.37 | 888,795 | +0.19(+1.23%) |
Apr 11, 2018 | 15.41 | 15.52 | 15.15 | 15.18 | 3,000,347 | -0.29(-1.84%) |
Apr 10, 2018 | 15.60 | 15.76 | 15.44 | 15.46 | 751,565 | -0.03(-0.19%) |
Apr 09, 2018 | 15.39 | 15.64 | 15.39 | 15.49 | 2,380,670 | +0.23(+1.48%) |
Apr 06, 2018 | 15.28 | 15.55 | 15.09 | 15.27 | 745,955 | -0.12(-0.77%) |
Apr 05, 2018 | 15.35 | 15.51 | 15.35 | 15.39 | 1,628,647 | +0.05(+0.32%) |
Apr 04, 2018 | 15.31 | 15.43 | 15.20 | 15.34 | 663,348 | -0.03(-0.19%) |
Apr 03, 2018 | 15.31 | 15.47 | 15.25 | 15.37 | 871,997 | +0.18(+1.17%) |