Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.37 | 16.51 | 16.25 | 16.42 | 2,411,285 | +0.08(+0.49%) |
Jun 28, 2018 | 16.13 | 16.47 | 16.00 | 16.34 | 3,690,904 | -0.44(-2.62%) |
Jun 27, 2018 | 17.13 | 17.18 | 16.75 | 16.78 | 2,046,721 | -0.33(-1.93%) |
Jun 26, 2018 | 17.32 | 17.43 | 16.99 | 17.11 | 2,275,386 | -0.24(-1.38%) |
Jun 25, 2018 | 17.48 | 17.56 | 17.15 | 17.35 | 3,005,078 | -0.17(-0.97%) |
Jun 22, 2018 | 17.54 | 17.80 | 17.50 | 17.52 | 7,331,150 | +0.00(+0.00%) |
Jun 21, 2018 | 17.42 | 17.67 | 17.38 | 17.52 | 1,805,754 | +0.11(+0.63%) |
Jun 20, 2018 | 17.21 | 17.43 | 17.12 | 17.41 | 4,006,056 | +0.30(+1.75%) |
Jun 19, 2018 | 17.40 | 17.40 | 16.73 | 17.11 | 5,167,267 | -0.67(-3.77%) |
Jun 18, 2018 | 17.62 | 17.86 | 17.52 | 17.78 | 3,179,295 | +0.10(+0.57%) |
Jun 15, 2018 | 17.98 | 17.92 | 17.68 | 6,535,737 | -0.24(-1.34%) | |
Jun 14, 2018 | 17.69 | 17.97 | 17.66 | 17.92 | 4,431,722 | +0.29(+1.64%) |
Jun 13, 2018 | 17.30 | 17.94 | 17.18 | 17.63 | 4,492,919 | +0.02(+0.11%) |
Jun 12, 2018 | 17.25 | 17.77 | 17.25 | 17.61 | 3,768,121 | +0.39(+2.26%) |
Jun 11, 2018 | 16.99 | 17.45 | 16.99 | 17.22 | 3,419,778 | +0.19(+1.12%) |
Jun 08, 2018 | 16.45 | 17.15 | 16.38 | 17.03 | 4,297,241 | +0.57(+3.46%) |
Jun 07, 2018 | 16.09 | 16.71 | 16.05 | 16.46 | 5,566,357 | +0.42(+2.62%) |
Jun 06, 2018 | 16.07 | 16.04 | 2,883,169 | +0.48(+3.08%) | ||
Jun 05, 2018 | 15.90 | 15.98 | 15.50 | 15.56 | 3,875,353 | -0.39(-2.45%) |
Jun 04, 2018 | 15.80 | 15.96 | 15.62 | 15.95 | 3,331,776 | +0.15(+0.95%) |
Jun 01, 2018 | 15.58 | 15.84 | 15.57 | 15.80 | 3,984,444 | +0.28(+1.80%) |
May 31, 2018 | 15.35 | 15.58 | 15.14 | 15.52 | 3,693,539 | +0.17(+1.11%) |
May 30, 2018 | 15.26 | 15.36 | 15.00 | 15.35 | 3,026,644 | +0.15(+0.99%) |
May 29, 2018 | 15.11 | 15.28 | 14.95 | 15.20 | 3,392,521 | -0.03(-0.20%) |
May 25, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.14(+0.93%) | |
May 24, 2018 | 14.92 | 15.13 | 14.91 | 15.09 | 4,101,414 | +0.08(+0.53%) |
May 23, 2018 | 15.00 | 15.19 | 14.89 | 15.01 | 3,223,975 | -0.01(-0.07%) |
May 22, 2018 | 14.85 | 15.08 | 14.83 | 15.02 | 3,652,345 | +0.17(+1.14%) |
May 21, 2018 | 15.19 | 15.29 | 14.84 | 14.85 | 8,125,459 | -0.29(-1.92%) |
May 18, 2018 | 15.23 | 15.28 | 14.86 | 15.14 | 3,666,204 | -0.14(-0.92%) |
May 17, 2018 | 15.44 | 15.48 | 15.02 | 15.28 | 3,193,181 | -0.20(-1.29%) |
May 16, 2018 | 15.04 | 15.51 | 14.95 | 15.48 | 5,262,443 | +0.42(+2.79%) |
May 15, 2018 | 14.17 | 15.10 | 14.17 | 15.06 | 6,841,294 | +0.87(+6.13%) |
May 14, 2018 | 14.87 | 14.90 | 14.13 | 14.19 | 2,868,960 | -0.69(-4.64%) |
May 11, 2018 | 14.47 | 15.11 | 14.33 | 14.88 | 4,504,987 | +0.37(+2.55%) |
May 10, 2018 | 14.47 | 14.60 | 14.27 | 14.51 | 1,916,225 | +0.02(+0.14%) |
May 09, 2018 | 14.43 | 14.58 | 14.25 | 14.49 | 2,633,896 | +0.08(+0.56%) |
May 08, 2018 | 14.47 | 14.93 | 14.18 | 14.41 | 3,583,501 | -0.06(-0.41%) |
May 07, 2018 | 14.02 | 14.48 | 13.94 | 14.47 | 2,988,415 | +0.45(+3.21%) |
May 04, 2018 | 13.89 | 14.09 | 13.70 | 14.02 | 2,906,504 | +0.07(+0.50%) |
May 03, 2018 | 14.25 | 14.29 | 13.88 | 13.95 | 2,967,295 | -0.34(-2.38%) |
May 02, 2018 | 14.00 | 14.37 | 14.00 | 14.29 | 3,521,569 | +0.23(+1.64%) |
May 01, 2018 | 14.68 | 14.74 | 13.69 | 14.06 | 6,424,171 | -0.74(-5.00%) |
Apr 30, 2018 | 14.13 | 14.94 | 14.13 | 14.80 | 4,585,399 | +0.63(+4.45%) |
Apr 27, 2018 | 14.16 | 15.30 | 13.90 | 14.17 | 8,510,185 | +0.19(+1.36%) |
Apr 26, 2018 | 13.49 | 14.11 | 13.49 | 13.98 | 4,687,129 | +0.50(+3.71%) |
Apr 25, 2018 | 13.96 | 14.04 | 13.41 | 13.48 | 8,499,721 | -0.45(-3.23%) |
Apr 24, 2018 | 13.85 | 14.08 | 13.74 | 13.93 | 7,590,657 | +0.15(+1.09%) |
Apr 23, 2018 | 12.78 | 13.81 | 12.55 | 13.78 | 13,826,488 | +0.82(+6.33%) |
Apr 20, 2018 | 13.37 | 13.46 | 12.21 | 12.96 | 28,179,364 | -0.49(-3.64%) |
Apr 19, 2018 | 13.83 | 14.00 | 13.40 | 13.45 | 7,557,178 | -0.44(-3.17%) |
Apr 18, 2018 | 14.39 | 14.43 | 13.84 | 13.89 | 5,252,727 | -0.44(-3.07%) |
Apr 17, 2018 | 14.76 | 14.89 | 14.30 | 14.33 | 3,204,515 | -0.39(-2.65%) |
Apr 16, 2018 | 14.74 | 14.90 | 14.53 | 14.72 | 2,766,618 | +0.08(+0.55%) |
Apr 13, 2018 | 14.77 | 14.79 | 14.43 | 14.64 | 2,429,363 | -0.04(-0.27%) |
Apr 12, 2018 | 14.40 | 14.74 | 14.17 | 14.68 | 3,403,561 | +0.27(+1.87%) |
Apr 11, 2018 | 13.70 | 14.49 | 13.56 | 14.41 | 6,830,264 | +0.89(+6.58%) |
Apr 10, 2018 | 13.23 | 13.66 | 13.15 | 13.52 | 3,275,124 | +0.42(+3.21%) |
Apr 09, 2018 | 13.14 | 13.51 | 13.09 | 13.10 | 3,878,906 | -0.02(-0.15%) |
Apr 06, 2018 | 13.11 | 13.36 | 13.02 | 13.12 | 3,188,066 | -0.12(-0.91%) |
Apr 05, 2018 | 13.27 | 13.47 | 13.19 | 13.24 | 2,936,049 | +0.03(+0.23%) |
Apr 04, 2018 | 13.07 | 13.27 | 12.99 | 13.21 | 3,984,376 | +0.04(+0.30%) |
Apr 03, 2018 | 13.08 | 13.44 | 12.90 | 13.17 | 3,962,473 | +0.10(+0.77%) |