Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.75 | 20.41 | 19.71 | 20.27 | 659,340 | +0.71(+3.63%) |
Jun 28, 2018 | 19.70 | 19.87 | 19.44 | 19.56 | 573,829 | +0.00(+0.00%) |
Jun 27, 2018 | 19.41 | 19.69 | 19.26 | 19.56 | 501,877 | +0.15(+0.79%) |
Jun 26, 2018 | 18.98 | 19.41 | 18.88 | 19.41 | 522,892 | +0.29(+1.50%) |
Jun 25, 2018 | 19.36 | 19.48 | 18.99 | 19.12 | 526,899 | -0.33(-1.68%) |
Jun 22, 2018 | 19.17 | 19.63 | 19.04 | 19.45 | 439,190 | +0.38(+2.01%) |
Jun 21, 2018 | 18.78 | 19.11 | 18.73 | 19.06 | 380,596 | +0.17(+0.91%) |
Jun 20, 2018 | 19.76 | 19.79 | 18.82 | 18.89 | 693,805 | -0.70(-3.57%) |
Jun 19, 2018 | 19.11 | 19.94 | 19.11 | 19.59 | 684,094 | +0.39(+2.05%) |
Jun 18, 2018 | 19.23 | 19.45 | 18.96 | 19.20 | 467,072 | -0.08(-0.40%) |
Jun 15, 2018 | 19.48 | 19.55 | 19.27 | 1,765,063 | -0.28(-1.42%) | |
Jun 14, 2018 | 19.41 | 19.58 | 19.03 | 19.55 | 558,105 | +0.39(+2.05%) |
Jun 13, 2018 | 18.82 | 19.28 | 18.75 | 19.16 | 721,775 | +0.39(+2.09%) |
Jun 12, 2018 | 18.29 | 18.80 | 18.29 | 18.76 | 507,097 | +0.36(+1.98%) |
Jun 11, 2018 | 18.02 | 18.56 | 18.02 | 18.40 | 500,787 | +0.24(+1.32%) |
Jun 08, 2018 | 17.86 | 18.20 | 17.79 | 18.16 | 380,279 | +0.32(+1.77%) |
Jun 07, 2018 | 17.74 | 17.94 | 17.69 | 17.84 | 296,428 | +0.16(+0.92%) |
Jun 06, 2018 | 17.51 | 17.68 | 568,661 | -0.22(-1.23%) | ||
Jun 05, 2018 | 17.99 | 18.03 | 17.65 | 17.90 | 347,803 | -0.03(-0.16%) |
Jun 04, 2018 | 18.21 | 18.21 | 17.63 | 17.93 | 390,775 | -0.09(-0.48%) |
Jun 01, 2018 | 17.57 | 18.21 | 17.50 | 18.02 | 524,398 | +0.41(+2.34%) |
May 31, 2018 | 18.14 | 18.17 | 17.57 | 17.61 | 520,081 | -0.48(-2.65%) |
May 30, 2018 | 18.02 | 18.13 | 17.79 | 18.08 | 379,559 | +0.42(+2.39%) |
May 29, 2018 | 17.52 | 18.00 | 17.39 | 17.66 | 448,008 | -0.11(-0.59%) |
May 25, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.35(-1.96%) | |
May 24, 2018 | 18.30 | 18.57 | 18.09 | 18.12 | 490,460 | -0.15(-0.84%) |
May 23, 2018 | 17.93 | 18.36 | 17.63 | 18.28 | 538,439 | +0.20(+1.11%) |
May 22, 2018 | 18.82 | 18.88 | 18.02 | 18.07 | 675,938 | -0.67(-3.58%) |
May 21, 2018 | 18.73 | 18.88 | 18.36 | 18.75 | 270,752 | +0.02(+0.10%) |
May 18, 2018 | 18.32 | 18.78 | 18.32 | 18.73 | 522,120 | +0.22(+1.19%) |
May 17, 2018 | 18.55 | 18.74 | 18.34 | 18.51 | 331,073 | +0.03(+0.16%) |
May 16, 2018 | 18.25 | 18.54 | 18.23 | 18.48 | 384,619 | +0.32(+1.74%) |
May 15, 2018 | 17.73 | 18.51 | 17.28 | 18.16 | 1,019,845 | -0.19(-1.04%) |
May 14, 2018 | 18.77 | 18.84 | 18.25 | 18.35 | 423,708 | -0.29(-1.54%) |
May 11, 2018 | 18.96 | 19.00 | 18.41 | 18.64 | 484,798 | -0.11(-0.61%) |
May 10, 2018 | 18.45 | 18.77 | 18.37 | 18.76 | 567,642 | +0.60(+3.33%) |
May 09, 2018 | 18.04 | 18.57 | 18.00 | 18.15 | 980,398 | +0.05(+0.26%) |
May 08, 2018 | 18.13 | 18.30 | 17.74 | 18.10 | 532,297 | -0.05(-0.26%) |
May 07, 2018 | 17.93 | 18.26 | 17.93 | 18.15 | 562,986 | +0.24(+1.34%) |
May 04, 2018 | 17.26 | 17.93 | 17.15 | 17.91 | 553,206 | +0.59(+3.43%) |
May 03, 2018 | 17.39 | 17.43 | 16.93 | 17.32 | 678,717 | +0.17(+1.01%) |
May 02, 2018 | 17.25 | 17.77 | 16.87 | 17.15 | 1,077,119 | -0.03(-0.17%) |
May 01, 2018 | 16.75 | 17.19 | 16.45 | 17.17 | 879,778 | +0.45(+2.69%) |
Apr 30, 2018 | 16.29 | 16.92 | 16.16 | 16.72 | 728,072 | +0.21(+1.28%) |
Apr 27, 2018 | 15.94 | 16.60 | 15.91 | 16.51 | 640,569 | +0.63(+3.98%) |
Apr 26, 2018 | 15.45 | 16.00 | 15.43 | 15.88 | 439,299 | +0.52(+3.37%) |
Apr 25, 2018 | 15.33 | 15.54 | 15.14 | 15.36 | 486,178 | -0.24(-1.54%) |
Apr 24, 2018 | 15.33 | 15.66 | 15.33 | 15.60 | 491,477 | +0.28(+1.81%) |
Apr 23, 2018 | 15.65 | 15.69 | 15.31 | 15.32 | 873,577 | -0.70(-4.37%) |
Apr 20, 2018 | 15.93 | 16.15 | 15.78 | 16.02 | 720,777 | -0.26(-1.59%) |
Apr 19, 2018 | 16.49 | 16.66 | 15.96 | 16.28 | 571,141 | -0.15(-0.93%) |
Apr 18, 2018 | 16.63 | 17.00 | 16.40 | 16.44 | 731,699 | +0.10(+0.59%) |
Apr 17, 2018 | 16.27 | 16.55 | 16.08 | 16.34 | 576,086 | +0.07(+0.41%) |
Apr 16, 2018 | 16.39 | 16.58 | 16.24 | 16.27 | 558,281 | -0.06(-0.35%) |
Apr 13, 2018 | 16.48 | 16.58 | 16.23 | 16.33 | 702,925 | -0.05(-0.29%) |
Apr 12, 2018 | 16.49 | 16.70 | 16.26 | 16.38 | 793,251 | -0.21(-1.27%) |
Apr 11, 2018 | 15.65 | 16.68 | 15.65 | 16.59 | 2,286,078 | +1.10(+7.12%) |
Apr 10, 2018 | 15.29 | 15.62 | 15.26 | 15.49 | 573,283 | +0.35(+2.34%) |
Apr 09, 2018 | 14.94 | 15.44 | 14.85 | 15.13 | 555,051 | +0.19(+1.28%) |
Apr 06, 2018 | 14.82 | 15.20 | 14.62 | 14.94 | 743,445 | +0.42(+2.90%) |
Apr 05, 2018 | 14.30 | 14.60 | 14.25 | 14.52 | 389,136 | +0.07(+0.46%) |
Apr 04, 2018 | 14.88 | 14.91 | 14.26 | 14.45 | 484,799 | -0.03(-0.20%) |
Apr 03, 2018 | 14.95 | 14.95 | 14.39 | 14.48 | 730,582 | -0.48(-3.20%) |