Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.10 | 16.67 | 16.09 | 16.13 | 5,538,715 | -0.25(-1.53%) |
Jun 28, 2018 | 16.12 | 16.44 | 15.90 | 16.39 | 7,799,352 | +0.33(+2.04%) |
Jun 27, 2018 | 16.69 | 16.81 | 16.05 | 16.06 | 6,273,709 | -0.33(-2.00%) |
Jun 26, 2018 | 16.09 | 16.44 | 15.77 | 16.39 | 8,793,342 | +0.38(+2.35%) |
Jun 25, 2018 | 16.14 | 16.33 | 15.72 | 16.01 | 7,064,176 | -0.27(-1.66%) |
Jun 22, 2018 | 16.68 | 16.77 | 16.15 | 16.28 | 8,744,866 | +0.04(+0.24%) |
Jun 21, 2018 | 16.37 | 16.71 | 16.20 | 16.24 | 6,728,300 | -0.19(-1.17%) |
Jun 20, 2018 | 16.30 | 16.53 | 16.08 | 16.43 | 4,930,219 | +0.40(+2.53%) |
Jun 19, 2018 | 15.50 | 16.06 | 15.31 | 16.03 | 5,682,202 | +0.24(+1.53%) |
Jun 18, 2018 | 15.39 | 16.17 | 15.35 | 15.79 | 9,687,065 | +0.38(+2.44%) |
Jun 15, 2018 | 15.83 | 15.27 | 15.41 | 56,890,844 | -0.16(-1.05%) | |
Jun 14, 2018 | 16.15 | 16.25 | 15.55 | 15.58 | 7,286,545 | -0.43(-2.71%) |
Jun 13, 2018 | 15.73 | 16.06 | 15.67 | 16.01 | 7,763,777 | +0.22(+1.40%) |
Jun 12, 2018 | 15.59 | 15.92 | 15.57 | 15.79 | 7,704,012 | +0.19(+1.24%) |
Jun 11, 2018 | 15.53 | 15.68 | 15.22 | 15.59 | 5,319,171 | +0.13(+0.81%) |
Jun 08, 2018 | 15.56 | 15.62 | 15.11 | 15.47 | 5,070,222 | -0.18(-1.17%) |
Jun 07, 2018 | 15.33 | 15.70 | 15.29 | 15.65 | 6,212,326 | +0.45(+2.98%) |
Jun 06, 2018 | 15.05 | 15.20 | 4,890,237 | -0.05(-0.32%) | ||
Jun 05, 2018 | 15.03 | 15.33 | 14.81 | 15.25 | 4,696,797 | +0.20(+1.34%) |
Jun 04, 2018 | 15.78 | 15.97 | 14.98 | 15.05 | 7,791,410 | -0.73(-4.64%) |
Jun 01, 2018 | 15.26 | 15.88 | 15.21 | 15.78 | 11,007,391 | +0.52(+3.41%) |
May 31, 2018 | 15.01 | 15.50 | 14.90 | 15.26 | 21,111,346 | +0.14(+0.96%) |
May 30, 2018 | 14.67 | 15.13 | 14.51 | 15.11 | 6,630,294 | +0.57(+3.91%) |
May 29, 2018 | 14.43 | 14.80 | 14.20 | 14.54 | 6,249,065 | -0.10(-0.66%) |
May 25, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.08(+0.53%) | |
May 24, 2018 | 14.73 | 14.86 | 14.38 | 14.56 | 8,318,946 | -0.34(-2.26%) |
May 23, 2018 | 14.72 | 15.07 | 14.54 | 14.90 | 7,131,337 | +0.02(+0.13%) |
May 22, 2018 | 15.67 | 15.93 | 14.82 | 14.88 | 9,879,402 | -0.61(-3.92%) |
May 21, 2018 | 14.71 | 15.55 | 14.67 | 15.49 | 9,442,755 | +0.88(+6.00%) |
May 18, 2018 | 15.09 | 15.21 | 14.47 | 14.61 | 9,468,526 | -0.48(-3.19%) |
May 17, 2018 | 14.92 | 15.16 | 14.76 | 15.09 | 8,676,907 | +0.20(+1.36%) |
May 16, 2018 | 14.25 | 14.96 | 14.09 | 14.89 | 7,266,065 | +0.65(+4.53%) |
May 15, 2018 | 14.22 | 14.31 | 13.92 | 14.25 | 5,707,937 | +0.03(+0.20%) |
May 14, 2018 | 13.83 | 14.30 | 13.79 | 14.22 | 4,722,362 | +0.45(+3.29%) |
May 11, 2018 | 14.25 | 14.25 | 13.75 | 13.76 | 5,100,193 | -0.45(-3.18%) |
May 10, 2018 | 14.33 | 14.34 | 13.91 | 14.22 | 4,816,696 | -0.03(-0.20%) |
May 09, 2018 | 14.05 | 14.68 | 14.01 | 14.25 | 8,517,080 | +0.41(+2.99%) |
May 08, 2018 | 13.62 | 13.84 | 13.20 | 13.83 | 6,447,070 | +0.23(+1.70%) |
May 07, 2018 | 13.32 | 14.07 | 13.30 | 13.60 | 9,017,963 | +0.48(+3.67%) |
May 04, 2018 | 12.93 | 13.24 | 12.81 | 13.12 | 5,639,002 | +0.19(+1.49%) |
May 03, 2018 | 13.22 | 13.63 | 12.91 | 12.93 | 7,323,194 | -0.34(-2.54%) |
May 02, 2018 | 13.36 | 13.53 | 13.13 | 13.26 | 5,510,307 | -0.13(-0.94%) |
May 01, 2018 | 13.30 | 13.52 | 13.23 | 13.39 | 6,694,267 | +0.05(+0.36%) |
Apr 30, 2018 | 13.25 | 13.43 | 12.95 | 13.34 | 8,500,708 | -0.05(-0.36%) |
Apr 27, 2018 | 13.50 | 13.79 | 13.33 | 13.39 | 7,263,129 | -0.24(-1.77%) |
Apr 26, 2018 | 13.27 | 13.69 | 13.00 | 13.63 | 12,997,071 | +0.59(+4.51%) |
Apr 25, 2018 | 12.81 | 13.15 | 12.70 | 13.04 | 8,471,422 | +0.11(+0.82%) |
Apr 24, 2018 | 13.33 | 13.46 | 12.84 | 12.94 | 6,895,233 | -0.25(-1.90%) |
Apr 23, 2018 | 13.05 | 13.22 | 12.77 | 13.19 | 5,996,550 | +0.00(+0.00%) |
Apr 20, 2018 | 13.63 | 13.65 | 13.05 | 13.19 | 7,702,464 | -0.53(-3.86%) |
Apr 19, 2018 | 13.96 | 14.27 | 13.65 | 13.72 | 8,269,559 | -0.28(-2.00%) |
Apr 18, 2018 | 13.79 | 14.27 | 13.78 | 14.00 | 7,959,319 | +0.36(+2.61%) |
Apr 17, 2018 | 13.84 | 13.88 | 13.56 | 13.64 | 6,786,515 | -0.33(-2.34%) |
Apr 16, 2018 | 14.15 | 14.18 | 13.91 | 13.97 | 7,655,388 | -0.13(-0.96%) |
Apr 13, 2018 | 14.16 | 14.28 | 13.90 | 14.10 | 5,893,612 | -0.03(-0.20%) |
Apr 12, 2018 | 14.45 | 14.45 | 14.09 | 14.13 | 4,392,313 | -0.31(-2.13%) |
Apr 11, 2018 | 14.26 | 14.51 | 14.02 | 14.44 | 7,147,417 | +0.20(+1.42%) |
Apr 10, 2018 | 13.69 | 14.36 | 13.55 | 14.24 | 8,995,512 | +0.82(+6.10%) |
Apr 09, 2018 | 13.50 | 13.84 | 13.40 | 13.42 | 5,333,621 | -0.04(-0.29%) |
Apr 06, 2018 | 13.87 | 14.03 | 13.18 | 13.46 | 6,424,188 | -0.53(-3.79%) |
Apr 05, 2018 | 13.33 | 14.11 | 13.31 | 13.99 | 9,677,217 | +0.71(+5.37%) |
Apr 04, 2018 | 13.21 | 13.28 | 12.94 | 13.27 | 7,833,848 | -0.16(-1.22%) |
Apr 03, 2018 | 13.20 | 13.48 | 12.97 | 13.44 | 5,349,639 | +0.20(+1.53%) |