Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.66 | 16.69 | 262,644 | +0.14(+0.85%) | ||
Jun 28, 2018 | 16.34 | 16.56 | 16.13 | 16.55 | 147,466 | +0.14(+0.86%) |
Jun 27, 2018 | 16.82 | 16.82 | 16.41 | 16.41 | 214,566 | -0.49(-2.88%) |
Jun 26, 2018 | 16.91 | 16.99 | 16.86 | 16.90 | 135,239 | -0.07(-0.44%) |
Jun 25, 2018 | 17.33 | 17.33 | 16.87 | 16.97 | 114,513 | -0.50(-2.84%) |
Jun 22, 2018 | 17.43 | 17.60 | 17.43 | 17.47 | 54,481 | +0.13(+0.76%) |
Jun 21, 2018 | 17.37 | 17.54 | 17.32 | 17.34 | 85,631 | -0.35(-1.96%) |
Jun 20, 2018 | 17.68 | 17.82 | 17.65 | 17.68 | 244,927 | +0.07(+0.37%) |
Jun 19, 2018 | 17.39 | 17.65 | 17.14 | 17.62 | 127,205 | -0.41(-2.29%) |
Jun 18, 2018 | 17.94 | 18.03 | 17.81 | 18.03 | 52,952 | -0.06(-0.31%) |
Jun 15, 2018 | 18.09 | 18.23 | 18.09 | 255,874 | -0.14(-0.77%) | |
Jun 14, 2018 | 18.13 | 18.30 | 18.13 | 18.23 | 71,430 | -0.07(-0.41%) |
Jun 13, 2018 | 18.64 | 18.64 | 18.28 | 18.30 | 80,552 | -0.34(-1.81%) |
Jun 12, 2018 | 18.44 | 18.72 | 18.44 | 18.64 | 583,924 | +0.20(+1.07%) |
Jun 11, 2018 | 18.32 | 18.47 | 18.32 | 18.44 | 52,856 | -0.04(-0.20%) |
Jun 08, 2018 | 18.24 | 18.51 | 18.11 | 18.48 | 79,842 | +0.06(+0.31%) |
Jun 07, 2018 | 18.45 | 18.55 | 18.34 | 18.42 | 100,006 | -0.14(-0.76%) |
Jun 06, 2018 | 18.57 | 18.56 | 1,646,543 | +0.31(+1.69%) | ||
Jun 05, 2018 | 18.12 | 18.31 | 18.12 | 18.25 | 72,101 | +0.04(+0.21%) |
Jun 04, 2018 | 18.05 | 18.24 | 18.04 | 18.22 | 60,099 | +0.17(+0.93%) |
Jun 01, 2018 | 17.95 | 18.07 | 17.92 | 18.05 | 82,418 | +0.11(+0.63%) |
May 31, 2018 | 17.78 | 17.96 | 17.77 | 17.94 | 232,518 | +0.16(+0.90%) |
May 30, 2018 | 17.72 | 17.79 | 17.64 | 17.78 | 70,449 | +0.07(+0.42%) |
May 29, 2018 | 17.86 | 17.86 | 17.60 | 17.70 | 50,258 | -0.16(-0.89%) |
May 25, 2018 | 17.86 | 17.86 | 17.86 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 17.80 | 17.89 | 17.69 | 17.87 | 81,476 | -0.03(-0.16%) |
May 23, 2018 | 17.64 | 17.93 | 17.64 | 17.90 | 94,002 | +0.07(+0.37%) |
May 22, 2018 | 17.73 | 17.89 | 17.73 | 17.83 | 44,426 | -0.02(-0.10%) |
May 21, 2018 | 17.75 | 17.92 | 17.75 | 17.85 | 79,396 | +0.32(+1.82%) |
May 18, 2018 | 17.56 | 17.58 | 17.49 | 17.53 | 39,540 | -0.07(-0.43%) |
May 17, 2018 | 17.65 | 17.73 | 17.58 | 17.61 | 29,113 | -0.16(-0.90%) |
May 16, 2018 | 17.64 | 17.80 | 17.64 | 17.77 | 76,465 | +0.19(+1.07%) |
May 15, 2018 | 17.60 | 17.60 | 17.44 | 17.58 | 202,143 | -0.29(-1.62%) |
May 14, 2018 | 17.77 | 17.95 | 17.77 | 17.87 | 95,393 | +0.12(+0.69%) |
May 11, 2018 | 17.80 | 17.84 | 17.71 | 17.75 | 81,086 | +0.05(+0.26%) |
May 10, 2018 | 17.56 | 17.76 | 17.53 | 17.70 | 81,535 | +0.16(+0.91%) |
May 09, 2018 | 17.56 | 17.59 | 17.49 | 17.54 | 64,921 | +0.02(+0.11%) |
May 08, 2018 | 17.44 | 17.54 | 17.44 | 17.52 | 51,542 | +0.16(+0.92%) |
May 07, 2018 | 17.23 | 17.42 | 17.23 | 17.36 | 64,062 | +0.15(+0.84%) |
May 04, 2018 | 16.91 | 17.26 | 16.90 | 17.22 | 53,705 | +0.13(+0.74%) |
May 03, 2018 | 17.08 | 17.09 | 16.81 | 17.09 | 123,958 | -0.01(-0.05%) |
May 02, 2018 | 17.13 | 17.24 | 17.06 | 17.10 | 127,098 | +0.00(+0.00%) |
May 01, 2018 | 17.08 | 17.10 | 16.92 | 17.10 | 23,853 | +0.05(+0.27%) |
Apr 30, 2018 | 17.15 | 17.21 | 16.99 | 17.06 | 79,634 | -0.01(-0.06%) |
Apr 27, 2018 | 17.06 | 17.07 | 16.96 | 17.06 | 32,656 | +0.00(+0.00%) |
Apr 26, 2018 | 16.96 | 17.06 | 16.96 | 17.06 | 48,583 | +0.16(+0.94%) |
Apr 25, 2018 | 17.06 | 17.06 | 16.88 | 16.91 | 159,501 | -0.24(-1.42%) |
Apr 24, 2018 | 17.32 | 17.44 | 17.09 | 17.15 | 132,713 | +0.13(+0.77%) |
Apr 23, 2018 | 17.09 | 17.14 | 16.98 | 17.02 | 106,927 | -0.09(-0.55%) |
Apr 20, 2018 | 17.23 | 17.23 | 17.07 | 17.11 | 194,942 | -0.17(-0.98%) |
Apr 19, 2018 | 17.36 | 17.50 | 17.23 | 17.28 | 55,471 | +0.06(+0.33%) |
Apr 18, 2018 | 17.25 | 17.29 | 17.05 | 17.22 | 255,959 | -0.24(-1.39%) |
Apr 17, 2018 | 17.37 | 17.50 | 17.34 | 17.47 | 46,842 | +0.03(+0.16%) |
Apr 16, 2018 | 17.44 | 17.51 | 17.39 | 17.44 | 103,314 | -0.12(-0.69%) |
Apr 13, 2018 | 17.80 | 17.80 | 17.49 | 17.56 | 61,100 | -0.30(-1.68%) |
Apr 12, 2018 | 17.77 | 17.89 | 17.75 | 17.86 | 49,935 | +0.11(+0.63%) |
Apr 11, 2018 | 17.77 | 17.89 | 17.75 | 17.75 | 71,144 | -0.07(-0.37%) |
Apr 10, 2018 | 17.69 | 17.83 | 17.57 | 17.81 | 51,310 | +0.42(+2.42%) |
Apr 09, 2018 | 17.32 | 17.58 | 17.32 | 17.39 | 45,703 | +0.24(+1.42%) |
Apr 06, 2018 | 17.25 | 17.38 | 17.06 | 17.15 | 54,622 | -0.27(-1.56%) |
Apr 05, 2018 | 17.40 | 17.47 | 17.35 | 17.42 | 44,029 | +0.18(+1.03%) |
Apr 04, 2018 | 16.93 | 17.28 | 16.87 | 17.24 | 127,688 | -0.04(-0.22%) |
Apr 03, 2018 | 17.37 | 17.46 | 17.23 | 17.28 | 135,047 | +0.16(+0.93%) |