Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.15 | 21.20 | 20.75 | 21.10 | 482,805 | +0.15(+0.72%) |
Jun 28, 2018 | 20.40 | 21.10 | 20.21 | 20.95 | 596,157 | +0.35(+1.70%) |
Jun 27, 2018 | 21.30 | 21.45 | 20.60 | 20.60 | 466,124 | -0.75(-3.51%) |
Jun 26, 2018 | 21.40 | 21.82 | 21.32 | 21.35 | 615,668 | -0.20(-0.93%) |
Jun 25, 2018 | 21.65 | 21.90 | 21.10 | 21.55 | 682,558 | -1.00(-4.43%) |
Jun 22, 2018 | 23.55 | 23.60 | 22.50 | 22.55 | 824,103 | -0.75(-3.22%) |
Jun 21, 2018 | 23.60 | 23.60 | 22.88 | 23.30 | 602,612 | -0.35(-1.48%) |
Jun 20, 2018 | 23.80 | 24.07 | 23.55 | 23.65 | 487,211 | +0.00(+0.00%) |
Jun 19, 2018 | 23.55 | 23.75 | 23.05 | 23.65 | 816,345 | -0.05(-0.21%) |
Jun 18, 2018 | 23.30 | 23.70 | 23.20 | 23.70 | 460,146 | +0.25(+1.07%) |
Jun 15, 2018 | 23.45 | 23.32 | 23.45 | 838,560 | +0.12(+0.54%) | |
Jun 14, 2018 | 22.95 | 23.38 | 22.93 | 23.32 | 631,520 | +0.47(+2.08%) |
Jun 13, 2018 | 22.85 | 22.98 | 22.60 | 22.85 | 501,627 | +0.20(+0.88%) |
Jun 12, 2018 | 22.35 | 22.85 | 22.32 | 22.65 | 630,383 | +0.30(+1.34%) |
Jun 11, 2018 | 22.25 | 22.45 | 22.15 | 22.35 | 457,503 | +0.10(+0.45%) |
Jun 08, 2018 | 22.05 | 22.40 | 22.00 | 22.25 | 413,718 | +0.30(+1.37%) |
Jun 07, 2018 | 22.25 | 22.40 | 21.90 | 21.95 | 571,511 | -0.20(-0.90%) |
Jun 06, 2018 | 21.80 | 22.20 | 21.65 | 22.15 | 804,881 | +0.40(+1.84%) |
Jun 05, 2018 | 21.10 | 21.89 | 21.10 | 21.75 | 1,535,448 | +0.70(+3.33%) |
Jun 04, 2018 | 19.75 | 21.15 | 19.75 | 21.05 | 1,472,090 | +1.55(+7.95%) |
Jun 01, 2018 | 19.50 | 19.70 | 19.32 | 19.50 | 550,902 | +0.15(+0.78%) |
May 31, 2018 | 19.45 | 19.55 | 19.27 | 19.35 | 355,099 | -0.15(-0.77%) |
May 30, 2018 | 19.40 | 19.55 | 19.25 | 19.50 | 437,176 | +0.15(+0.78%) |
May 29, 2018 | 18.95 | 19.45 | 18.75 | 19.35 | 656,293 | +0.25(+1.31%) |
May 25, 2018 | 19.10 | 19.10 | 19.10 | 0 | +0.20(+1.06%) | |
May 24, 2018 | 18.80 | 19.00 | 18.60 | 18.90 | 290,818 | +0.00(+0.00%) |
May 23, 2018 | 18.50 | 18.98 | 18.45 | 18.90 | 279,291 | +0.30(+1.61%) |
May 22, 2018 | 19.20 | 19.20 | 18.55 | 18.60 | 265,878 | -0.45(-2.36%) |
May 21, 2018 | 18.95 | 19.20 | 18.90 | 19.05 | 377,991 | +0.25(+1.33%) |
May 18, 2018 | 18.50 | 18.90 | 18.40 | 18.80 | 451,045 | +0.30(+1.62%) |
May 17, 2018 | 18.35 | 18.55 | 18.30 | 18.50 | 283,469 | +0.05(+0.27%) |
May 16, 2018 | 18.05 | 18.50 | 18.05 | 18.45 | 442,754 | +0.35(+1.93%) |
May 15, 2018 | 17.80 | 18.30 | 17.75 | 18.10 | 287,020 | -0.05(-0.28%) |
May 14, 2018 | 18.30 | 18.60 | 17.95 | 18.15 | 394,415 | -0.15(-0.82%) |
May 11, 2018 | 18.30 | 18.45 | 18.10 | 18.30 | 400,435 | -0.15(-0.81%) |
May 10, 2018 | 18.30 | 18.50 | 18.14 | 18.45 | 460,515 | +0.25(+1.37%) |
May 09, 2018 | 18.00 | 18.30 | 17.95 | 18.20 | 572,711 | +0.05(+0.28%) |
May 08, 2018 | 17.00 | 18.25 | 17.00 | 18.15 | 720,537 | -0.05(-0.27%) |
May 07, 2018 | 18.20 | 18.40 | 17.75 | 18.20 | 443,939 | +0.20(+1.11%) |
May 04, 2018 | 17.35 | 18.85 | 17.00 | 18.00 | 932,712 | +1.40(+8.43%) |
May 03, 2018 | 16.60 | 16.70 | 16.15 | 16.60 | 364,029 | +0.00(+0.00%) |
May 02, 2018 | 16.75 | 16.82 | 16.50 | 16.60 | 380,084 | -0.15(-0.90%) |
May 01, 2018 | 16.80 | 16.85 | 16.50 | 16.75 | 318,950 | -0.05(-0.30%) |
Apr 30, 2018 | 16.60 | 16.95 | 16.55 | 16.80 | 321,284 | +0.10(+0.60%) |
Apr 27, 2018 | 16.95 | 16.95 | 16.50 | 16.70 | 274,805 | -0.10(-0.60%) |
Apr 26, 2018 | 16.30 | 16.85 | 16.25 | 16.80 | 355,974 | +0.45(+2.75%) |
Apr 25, 2018 | 16.30 | 16.40 | 15.85 | 16.35 | 349,950 | +0.00(+0.00%) |
Apr 24, 2018 | 16.45 | 16.80 | 16.15 | 16.35 | 225,438 | -0.20(-1.21%) |
Apr 23, 2018 | 16.90 | 17.15 | 16.50 | 16.55 | 347,815 | +0.20(+1.22%) |
Apr 20, 2018 | 16.30 | 16.50 | 16.30 | 16.35 | 379,492 | -0.05(-0.30%) |
Apr 19, 2018 | 16.45 | 16.60 | 16.30 | 16.40 | 326,115 | -0.05(-0.30%) |
Apr 18, 2018 | 16.45 | 16.57 | 16.25 | 16.45 | 319,184 | +0.10(+0.61%) |
Apr 17, 2018 | 15.90 | 16.40 | 15.82 | 16.35 | 488,084 | +0.50(+3.15%) |
Apr 16, 2018 | 15.80 | 15.93 | 15.65 | 15.85 | 215,098 | +0.15(+0.96%) |
Apr 13, 2018 | 16.05 | 16.20 | 15.55 | 15.70 | 189,788 | -0.35(-2.18%) |
Apr 12, 2018 | 15.85 | 16.15 | 15.75 | 16.05 | 185,009 | +0.35(+2.23%) |
Apr 11, 2018 | 15.35 | 15.82 | 15.35 | 15.70 | 233,248 | +0.20(+1.29%) |
Apr 10, 2018 | 15.30 | 15.65 | 15.18 | 15.50 | 278,433 | +0.45(+2.99%) |
Apr 09, 2018 | 14.95 | 15.35 | 14.81 | 15.05 | 721,647 | +0.00(+0.00%) |
Apr 06, 2018 | 15.25 | 15.40 | 14.97 | 15.05 | 265,502 | -0.25(-1.63%) |
Apr 05, 2018 | 15.65 | 15.65 | 15.20 | 15.30 | 256,145 | -0.20(-1.29%) |
Apr 04, 2018 | 15.60 | 15.75 | 15.12 | 15.50 | 437,561 | -0.35(-2.21%) |
Apr 03, 2018 | 16.05 | 16.30 | 15.65 | 15.85 | 533,603 | -0.20(-1.25%) |