Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.40 | 16.91 | 16.30 | 16.41 | 906,733 | +0.04(+0.24%) |
Jun 28, 2018 | 15.98 | 16.44 | 15.77 | 16.37 | 1,120,313 | +0.29(+1.80%) |
Jun 27, 2018 | 16.95 | 17.05 | 16.07 | 16.08 | 756,573 | -0.81(-4.80%) |
Jun 26, 2018 | 17.19 | 17.19 | 16.65 | 16.89 | 638,409 | -0.17(-1.00%) |
Jun 25, 2018 | 16.92 | 17.15 | 16.57 | 17.06 | 1,176,676 | -0.23(-1.33%) |
Jun 22, 2018 | 17.61 | 17.90 | 16.51 | 17.29 | 4,213,188 | +0.24(+1.41%) |
Jun 21, 2018 | 18.22 | 18.22 | 16.87 | 17.05 | 1,070,516 | -1.17(-6.42%) |
Jun 20, 2018 | 18.85 | 19.30 | 18.17 | 18.22 | 844,915 | -0.62(-3.29%) |
Jun 19, 2018 | 19.43 | 19.59 | 18.71 | 18.84 | 1,259,073 | -0.69(-3.53%) |
Jun 18, 2018 | 19.42 | 19.91 | 19.25 | 19.53 | 1,760,930 | -0.05(-0.26%) |
Jun 15, 2018 | 19.73 | 19.36 | 19.58 | 1,976,303 | -0.15(-0.76%) | |
Jun 14, 2018 | 19.54 | 19.74 | 19.23 | 19.73 | 1,324,106 | +0.20(+1.02%) |
Jun 13, 2018 | 19.61 | 20.18 | 19.41 | 19.53 | 1,524,747 | -0.08(-0.41%) |
Jun 12, 2018 | 19.22 | 19.64 | 19.03 | 19.61 | 787,734 | +0.45(+2.35%) |
Jun 11, 2018 | 19.06 | 19.37 | 18.81 | 19.16 | 541,110 | +0.17(+0.90%) |
Jun 08, 2018 | 19.06 | 19.45 | 18.73 | 18.99 | 500,131 | +0.03(+0.16%) |
Jun 07, 2018 | 19.11 | 19.50 | 18.75 | 18.96 | 423,517 | -0.02(-0.11%) |
Jun 06, 2018 | 19.05 | 18.32 | 18.98 | 781,658 | +0.36(+1.93%) | |
Jun 05, 2018 | 18.97 | 19.31 | 18.45 | 18.62 | 1,509,810 | -0.32(-1.69%) |
Jun 04, 2018 | 20.01 | 20.01 | 18.45 | 18.94 | 1,341,044 | -0.92(-4.63%) |
Jun 01, 2018 | 19.78 | 20.17 | 19.47 | 19.86 | 1,292,681 | +0.12(+0.61%) |
May 31, 2018 | 19.85 | 19.86 | 19.35 | 19.74 | 850,687 | -0.08(-0.40%) |
May 30, 2018 | 18.95 | 19.87 | 18.87 | 19.82 | 1,146,190 | +0.98(+5.20%) |
May 29, 2018 | 18.13 | 18.94 | 17.89 | 18.84 | 715,051 | +0.55(+3.01%) |
May 25, 2018 | 18.29 | 18.29 | 18.29 | 0 | +0.39(+2.18%) | |
May 24, 2018 | 17.72 | 18.29 | 17.50 | 17.90 | 839,294 | +0.22(+1.24%) |
May 23, 2018 | 17.31 | 17.96 | 17.31 | 17.68 | 1,046,464 | +0.35(+2.02%) |
May 22, 2018 | 16.79 | 17.71 | 16.72 | 17.33 | 699,476 | +0.63(+3.77%) |
May 21, 2018 | 16.99 | 17.00 | 16.16 | 16.70 | 1,478,369 | -0.47(-2.74%) |
May 18, 2018 | 16.47 | 17.95 | 16.47 | 17.17 | 1,113,666 | +0.36(+2.14%) |
May 17, 2018 | 16.00 | 16.81 | 15.60 | 16.81 | 2,459,645 | +1.44(+9.37%) |
May 16, 2018 | 15.23 | 15.44 | 15.12 | 15.37 | 504,909 | +0.28(+1.86%) |
May 15, 2018 | 15.20 | 15.27 | 14.90 | 15.09 | 1,092,776 | -0.06(-0.40%) |
May 14, 2018 | 15.02 | 16.05 | 14.95 | 15.15 | 1,627,568 | +0.45(+3.06%) |
May 11, 2018 | 14.04 | 15.12 | 13.95 | 14.70 | 1,929,535 | +0.75(+5.38%) |
May 10, 2018 | 14.57 | 14.69 | 13.93 | 13.95 | 2,562,033 | -0.52(-3.59%) |
May 09, 2018 | 15.03 | 15.34 | 13.47 | 14.47 | 11,598,901 | -0.24(-1.63%) |
May 08, 2018 | 15.45 | 15.45 | 14.14 | 14.71 | 2,237,871 | -0.30(-2.00%) |