Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | -0.30(-1.64%) | |
Jun 28, 2018 | 17.33 | 18.25 | 17.29 | 18.25 | 358,412 | +0.55(+3.11%) |
Jun 27, 2018 | 18.57 | 18.60 | 17.52 | 17.70 | 568,777 | -1.15(-6.10%) |
Jun 26, 2018 | 19.35 | 19.36 | 18.59 | 18.85 | 417,581 | -0.31(-1.62%) |
Jun 25, 2018 | 19.63 | 19.98 | 19.06 | 19.16 | 412,026 | -0.52(-2.64%) |
Jun 22, 2018 | 20.51 | 20.67 | 19.65 | 19.68 | 732,131 | -0.62(-3.05%) |
Jun 21, 2018 | 19.70 | 20.35 | 19.56 | 20.30 | 620,220 | +0.70(+3.57%) |
Jun 20, 2018 | 19.68 | 19.68 | 19.05 | 19.60 | 759,731 | +0.65(+3.43%) |
Jun 19, 2018 | 18.35 | 19.19 | 18.35 | 18.95 | 774,788 | +0.35(+1.88%) |
Jun 18, 2018 | 18.22 | 18.65 | 18.20 | 18.60 | 429,048 | +0.20(+1.09%) |
Jun 15, 2018 | 18.38 | 18.21 | 18.40 | 178,151 | +0.02(+0.11%) | |
Jun 14, 2018 | 18.47 | 18.60 | 18.34 | 18.38 | 210,346 | -0.06(-0.33%) |
Jun 13, 2018 | 18.53 | 18.61 | 18.30 | 18.44 | 250,721 | +0.05(+0.27%) |
Jun 12, 2018 | 18.55 | 18.70 | 18.24 | 18.39 | 350,729 | -0.21(-1.13%) |
Jun 11, 2018 | 19.05 | 19.05 | 18.57 | 18.60 | 224,449 | -0.30(-1.59%) |
Jun 08, 2018 | 18.94 | 19.12 | 18.38 | 18.90 | 628,266 | -0.27(-1.41%) |
Jun 07, 2018 | 19.71 | 19.84 | 18.72 | 19.17 | 608,894 | -0.32(-1.64%) |
Jun 06, 2018 | 19.51 | 19.49 | 974,900 | +0.99(+5.35%) | ||
Jun 05, 2018 | 18.15 | 18.59 | 18.03 | 18.50 | 307,523 | +0.43(+2.38%) |
Jun 04, 2018 | 17.98 | 18.10 | 17.85 | 18.07 | 240,419 | +0.28(+1.57%) |
Jun 01, 2018 | 17.79 | 17.83 | 17.58 | 17.79 | 149,681 | +0.13(+0.74%) |
May 31, 2018 | 17.89 | 17.93 | 17.59 | 17.66 | 194,269 | -0.11(-0.62%) |
May 30, 2018 | 17.91 | 17.96 | 17.68 | 17.77 | 233,404 | +0.01(+0.06%) |
May 29, 2018 | 17.71 | 18.06 | 17.66 | 17.76 | 175,136 | -0.13(-0.73%) |
May 28, 2018 | 17.77 | 17.95 | 17.45 | 17.89 | 140,985 | +0.19(+1.07%) |
May 25, 2018 | 18.00 | 18.10 | 17.56 | 17.70 | 245,269 | -0.26(-1.45%) |
May 24, 2018 | 18.49 | 18.52 | 17.88 | 17.96 | 309,610 | -0.40(-2.18%) |
May 23, 2018 | 18.25 | 18.43 | 18.05 | 18.36 | 315,331 | +0.09(+0.49%) |
May 22, 2018 | 18.32 | 18.50 | 18.00 | 18.27 | 346,223 | +0.39(+2.18%) |
May 18, 2018 | 17.88 | 17.88 | 17.88 | 0 | +0.85(+4.99%) | |
May 17, 2018 | 17.38 | 17.40 | 17.00 | 17.03 | 230,548 | -0.34(-1.96%) |
May 16, 2018 | 17.67 | 17.67 | 17.31 | 17.37 | 232,178 | -0.25(-1.42%) |
May 15, 2018 | 17.68 | 17.85 | 17.48 | 17.62 | 295,589 | -0.01(-0.06%) |
May 14, 2018 | 17.34 | 17.92 | 17.34 | 17.63 | 420,598 | +0.48(+2.80%) |
May 11, 2018 | 16.72 | 17.18 | 16.62 | 17.15 | 341,428 | +0.54(+3.25%) |
May 10, 2018 | 16.87 | 16.88 | 16.57 | 16.61 | 223,405 | -0.11(-0.66%) |
May 09, 2018 | 16.63 | 16.72 | 16.51 | 16.72 | 233,937 | +0.17(+1.03%) |
May 08, 2018 | 16.70 | 16.95 | 16.47 | 16.55 | 245,050 | -0.18(-1.08%) |
May 07, 2018 | 16.60 | 16.78 | 16.53 | 16.73 | 276,394 | +0.30(+1.83%) |
May 04, 2018 | 16.31 | 16.47 | 16.27 | 16.43 | 211,622 | +0.21(+1.29%) |
May 03, 2018 | 16.10 | 16.50 | 16.06 | 16.22 | 343,362 | +0.07(+0.43%) |
May 02, 2018 | 16.20 | 16.58 | 16.02 | 16.15 | 269,742 | -0.15(-0.92%) |
May 01, 2018 | 16.40 | 16.40 | 16.12 | 16.30 | 173,998 | -0.18(-1.09%) |
Apr 30, 2018 | 16.17 | 16.52 | 16.17 | 16.48 | 227,414 | +0.44(+2.74%) |
Apr 27, 2018 | 16.19 | 16.25 | 16.01 | 16.04 | 109,851 | -0.13(-0.80%) |
Apr 26, 2018 | 16.28 | 16.44 | 16.10 | 16.17 | 190,778 | +0.03(+0.19%) |
Apr 25, 2018 | 16.47 | 16.47 | 16.09 | 16.14 | 312,811 | -0.26(-1.59%) |
Apr 24, 2018 | 16.48 | 16.77 | 16.12 | 16.40 | 309,564 | +0.00(+0.00%) |
Apr 23, 2018 | 16.89 | 16.98 | 16.36 | 16.40 | 482,695 | -0.33(-1.97%) |
Apr 20, 2018 | 16.90 | 17.03 | 16.71 | 16.73 | 459,071 | -0.06(-0.36%) |
Apr 19, 2018 | 16.70 | 16.86 | 16.48 | 16.79 | 564,408 | +0.08(+0.48%) |
Apr 18, 2018 | 16.67 | 16.84 | 16.45 | 16.71 | 242,775 | -0.01(-0.06%) |
Apr 17, 2018 | 17.21 | 17.32 | 16.60 | 16.72 | 457,529 | -0.30(-1.76%) |
Apr 16, 2018 | 17.20 | 17.32 | 16.86 | 17.02 | 664,822 | +0.42(+2.53%) |
Apr 13, 2018 | 15.66 | 16.88 | 15.52 | 16.60 | 942,184 | +1.01(+6.48%) |
Apr 12, 2018 | 15.54 | 15.65 | 15.31 | 15.59 | 231,125 | +0.25(+1.63%) |
Apr 11, 2018 | 15.18 | 15.51 | 14.95 | 15.34 | 376,049 | +0.22(+1.46%) |
Apr 10, 2018 | 14.51 | 15.23 | 13.97 | 15.12 | 614,588 | +0.47(+3.21%) |
Apr 09, 2018 | 15.45 | 15.53 | 14.61 | 14.65 | 386,105 | -0.61(-4.00%) |
Apr 06, 2018 | 15.76 | 15.76 | 15.09 | 15.26 | 421,266 | -0.58(-3.66%) |
Apr 05, 2018 | 15.51 | 15.84 | 15.34 | 15.84 | 385,713 | +0.69(+4.55%) |
Apr 04, 2018 | 14.84 | 15.22 | 14.31 | 15.15 | 663,413 | -0.12(-0.79%) |
Apr 03, 2018 | 16.40 | 16.65 | 15.23 | 15.27 | 388,803 | -1.05(-6.43%) |