Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.46 | 16.70 | 16.46 | 16.55 | 531,203 | +0.16(+0.98%) |
Jun 28, 2018 | 16.43 | 16.54 | 16.37 | 16.39 | 377,811 | -0.06(-0.36%) |
Jun 27, 2018 | 16.60 | 16.66 | 16.36 | 16.45 | 547,470 | -0.16(-0.96%) |
Jun 26, 2018 | 16.74 | 16.75 | 16.52 | 16.61 | 476,291 | -0.11(-0.66%) |
Jun 25, 2018 | 16.51 | 16.75 | 16.42 | 16.72 | 784,229 | +0.22(+1.33%) |
Jun 22, 2018 | 16.54 | 16.62 | 16.42 | 16.50 | 386,929 | +0.05(+0.30%) |
Jun 21, 2018 | 16.28 | 16.53 | 16.19 | 16.45 | 943,608 | +0.17(+1.04%) |
Jun 20, 2018 | 16.19 | 16.33 | 16.13 | 16.28 | 314,865 | +0.07(+0.43%) |
Jun 19, 2018 | 16.23 | 16.42 | 16.06 | 16.21 | 559,580 | -0.05(-0.31%) |
Jun 18, 2018 | 16.43 | 16.47 | 16.20 | 16.26 | 891,638 | -0.25(-1.51%) |
Jun 15, 2018 | 16.45 | 16.45 | 16.51 | 445,724 | +0.06(+0.36%) | |
Jun 14, 2018 | 16.58 | 16.64 | 16.31 | 16.45 | 717,956 | -0.07(-0.42%) |
Jun 13, 2018 | 16.25 | 16.57 | 16.22 | 16.52 | 1,373,707 | +0.27(+1.66%) |
Jun 12, 2018 | 16.21 | 16.28 | 16.11 | 16.25 | 323,876 | +0.12(+0.74%) |
Jun 11, 2018 | 16.00 | 16.27 | 15.95 | 16.13 | 649,877 | +0.13(+0.81%) |
Jun 08, 2018 | 15.91 | 16.16 | 15.91 | 16.00 | 786,387 | +0.09(+0.57%) |
Jun 07, 2018 | 16.06 | 16.16 | 15.89 | 15.91 | 470,371 | -0.21(-1.30%) |
Jun 06, 2018 | 15.98 | 16.12 | 674,356 | -0.02(-0.12%) | ||
Jun 05, 2018 | 15.99 | 16.23 | 15.94 | 16.14 | 719,196 | +0.09(+0.56%) |
Jun 04, 2018 | 16.20 | 16.30 | 16.02 | 16.05 | 668,762 | -0.13(-0.80%) |
Jun 01, 2018 | 16.24 | 16.31 | 15.97 | 16.18 | 943,969 | +0.40(+2.53%) |
May 31, 2018 | 15.96 | 15.98 | 15.65 | 15.78 | 642,576 | -0.23(-1.44%) |
May 30, 2018 | 15.84 | 16.15 | 15.78 | 16.01 | 576,484 | +0.16(+1.01%) |
May 29, 2018 | 15.84 | 16.12 | 15.74 | 15.85 | 518,225 | +0.02(+0.13%) |
May 25, 2018 | 15.83 | 15.83 | 15.83 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 15.90 | 16.11 | 15.81 | 15.84 | 519,621 | -0.07(-0.44%) |
May 23, 2018 | 15.84 | 16.09 | 15.78 | 15.91 | 395,214 | +0.04(+0.25%) |
May 22, 2018 | 15.98 | 16.09 | 15.71 | 15.87 | 513,735 | -0.12(-0.75%) |
May 21, 2018 | 15.63 | 16.08 | 15.61 | 15.99 | 636,973 | +0.38(+2.43%) |
May 18, 2018 | 15.94 | 15.94 | 15.59 | 15.61 | 676,328 | -0.31(-1.95%) |
May 17, 2018 | 16.03 | 16.09 | 15.88 | 15.92 | 702,063 | -0.15(-0.93%) |
May 16, 2018 | 16.07 | 16.26 | 15.90 | 16.07 | 749,889 | +0.24(+1.52%) |
May 15, 2018 | 15.75 | 15.88 | 15.59 | 15.83 | 848,143 | -0.02(-0.13%) |
May 14, 2018 | 15.95 | 16.11 | 15.81 | 15.85 | 565,255 | -0.15(-0.94%) |
May 11, 2018 | 16.25 | 16.25 | 15.96 | 16.00 | 616,643 | -0.19(-1.17%) |
May 10, 2018 | 16.10 | 16.43 | 16.10 | 16.19 | 3,246,991 | +0.41(+2.60%) |
May 09, 2018 | 15.76 | 15.87 | 15.60 | 15.78 | 791,451 | +0.08(+0.51%) |
May 08, 2018 | 15.50 | 15.86 | 15.45 | 15.70 | 653,979 | +0.21(+1.36%) |
May 07, 2018 | 15.49 | 15.59 | 15.29 | 15.49 | 1,054,727 | +0.07(+0.45%) |
May 04, 2018 | 15.12 | 15.57 | 14.99 | 15.42 | 1,709,597 | +0.37(+2.46%) |
May 03, 2018 | 14.71 | 15.27 | 14.61 | 15.05 | 1,303,228 | +0.88(+6.21%) |
May 02, 2018 | 14.18 | 14.30 | 14.16 | 14.17 | 571,203 | -0.06(-0.42%) |
May 01, 2018 | 14.33 | 14.34 | 14.14 | 14.23 | 456,290 | -0.07(-0.49%) |
Apr 30, 2018 | 14.59 | 14.64 | 14.28 | 14.30 | 452,867 | -0.21(-1.45%) |
Apr 27, 2018 | 14.50 | 14.58 | 14.40 | 14.51 | 334,893 | +0.05(+0.35%) |
Apr 26, 2018 | 14.20 | 14.63 | 14.19 | 14.46 | 720,290 | +0.23(+1.62%) |
Apr 25, 2018 | 14.42 | 14.47 | 14.22 | 14.23 | 629,682 | -0.22(-1.52%) |
Apr 24, 2018 | 14.49 | 14.73 | 14.40 | 14.45 | 684,528 | +0.06(+0.42%) |
Apr 23, 2018 | 14.66 | 14.66 | 14.28 | 14.39 | 503,786 | -0.27(-1.84%) |
Apr 20, 2018 | 14.32 | 14.69 | 14.24 | 14.66 | 996,452 | +0.37(+2.59%) |
Apr 19, 2018 | 14.25 | 14.37 | 14.06 | 14.29 | 599,605 | +0.05(+0.35%) |
Apr 18, 2018 | 14.38 | 14.44 | 14.21 | 14.24 | 744,524 | -0.12(-0.84%) |
Apr 17, 2018 | 14.72 | 14.81 | 14.35 | 14.36 | 490,501 | -0.22(-1.51%) |
Apr 16, 2018 | 14.54 | 14.68 | 14.42 | 14.58 | 954,781 | +0.07(+0.48%) |
Apr 13, 2018 | 14.75 | 14.79 | 14.46 | 14.51 | 646,732 | -0.25(-1.69%) |
Apr 12, 2018 | 14.71 | 14.84 | 14.67 | 14.76 | 676,078 | +0.05(+0.34%) |
Apr 11, 2018 | 14.49 | 14.81 | 14.49 | 14.71 | 1,376,127 | +0.14(+0.96%) |
Apr 10, 2018 | 14.81 | 14.81 | 14.54 | 14.57 | 354,340 | -0.10(-0.68%) |
Apr 09, 2018 | 14.80 | 14.86 | 14.66 | 14.67 | 329,637 | -0.07(-0.47%) |
Apr 06, 2018 | 14.71 | 14.84 | 14.57 | 14.74 | 605,774 | -0.06(-0.41%) |
Apr 05, 2018 | 14.85 | 14.90 | 14.74 | 14.80 | 520,519 | -0.04(-0.27%) |
Apr 04, 2018 | 14.63 | 14.87 | 14.56 | 14.84 | 530,131 | +0.08(+0.54%) |
Apr 03, 2018 | 14.60 | 14.81 | 14.53 | 14.76 | 774,573 | +0.21(+1.44%) |