Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.84 | 18.47 | 17.59 | 18.12 | 6,298,508 | +0.47(+2.65%) |
Jun 28, 2018 | 17.11 | 18.09 | 16.47 | 17.65 | 16,835,082 | -0.70(-3.82%) |
Jun 27, 2018 | 18.15 | 18.50 | 18.00 | 18.35 | 12,159,255 | +0.13(+0.70%) |
Jun 26, 2018 | 18.00 | 18.30 | 17.67 | 18.22 | 7,862,741 | +0.32(+1.78%) |
Jun 25, 2018 | 18.01 | 18.12 | 17.61 | 17.90 | 7,173,468 | -0.35(-1.89%) |
Jun 22, 2018 | 18.47 | 18.62 | 18.00 | 18.25 | 19,973,040 | -0.05(-0.25%) |
Jun 21, 2018 | 18.55 | 18.88 | 18.25 | 18.29 | 4,439,512 | -0.26(-1.42%) |
Jun 20, 2018 | 18.50 | 18.62 | 17.88 | 18.56 | 4,112,742 | +0.18(+0.99%) |
Jun 19, 2018 | 18.21 | 18.39 | 17.87 | 18.38 | 3,246,802 | +0.05(+0.25%) |
Jun 18, 2018 | 18.15 | 18.54 | 18.15 | 18.33 | 3,018,703 | -0.03(-0.15%) |
Jun 15, 2018 | 18.37 | 18.02 | 18.36 | 4,180,206 | +0.34(+1.87%) | |
Jun 14, 2018 | 18.16 | 18.23 | 17.85 | 18.02 | 3,130,649 | -0.06(-0.35%) |
Jun 13, 2018 | 18.41 | 18.48 | 18.00 | 18.09 | 3,835,617 | -0.31(-1.67%) |
Jun 12, 2018 | 18.51 | 18.71 | 17.83 | 18.39 | 7,320,874 | +0.04(+0.20%) |
Jun 11, 2018 | 17.63 | 18.41 | 17.63 | 18.36 | 6,132,187 | +0.71(+4.04%) |
Jun 08, 2018 | 17.26 | 17.72 | 17.22 | 17.64 | 5,343,120 | +0.41(+2.36%) |
Jun 07, 2018 | 17.13 | 17.62 | 17.02 | 17.24 | 4,830,749 | +0.20(+1.16%) |
Jun 06, 2018 | 16.76 | 17.04 | 2,789,679 | +0.05(+0.32%) | ||
Jun 05, 2018 | 16.56 | 17.03 | 16.48 | 16.99 | 3,550,797 | +0.43(+2.62%) |
Jun 04, 2018 | 16.13 | 16.62 | 16.03 | 16.55 | 3,992,520 | +0.47(+2.92%) |
Jun 01, 2018 | 16.43 | 16.63 | 15.97 | 16.08 | 3,680,467 | -0.30(-1.82%) |
May 31, 2018 | 16.43 | 16.44 | 16.21 | 16.38 | 4,128,435 | +0.00(+0.00%) |
May 30, 2018 | 16.26 | 16.43 | 16.17 | 16.38 | 2,386,844 | +0.18(+1.11%) |
May 29, 2018 | 16.17 | 16.34 | 16.03 | 16.20 | 2,713,510 | -0.04(-0.22%) |
May 25, 2018 | 16.24 | 16.24 | 16.24 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 16.15 | 16.46 | 16.11 | 16.20 | 3,128,499 | +0.11(+0.67%) |
May 23, 2018 | 15.88 | 16.14 | 15.81 | 16.09 | 2,436,863 | +0.12(+0.73%) |
May 22, 2018 | 16.36 | 16.38 | 15.96 | 15.97 | 3,045,029 | -0.27(-1.67%) |
May 21, 2018 | 16.34 | 16.42 | 16.03 | 16.25 | 4,139,794 | -0.04(-0.22%) |
May 18, 2018 | 16.04 | 16.41 | 15.94 | 16.28 | 5,689,721 | +0.18(+1.12%) |
May 17, 2018 | 15.88 | 16.17 | 15.79 | 16.10 | 3,246,140 | +0.23(+1.42%) |
May 16, 2018 | 15.90 | 16.13 | 15.85 | 15.88 | 3,711,425 | +0.10(+0.63%) |
May 15, 2018 | 15.34 | 16.03 | 15.34 | 15.78 | 4,314,644 | +0.38(+2.46%) |
May 14, 2018 | 15.16 | 15.52 | 15.10 | 15.40 | 3,655,404 | +0.23(+1.55%) |
May 11, 2018 | 15.25 | 15.34 | 15.05 | 15.16 | 2,352,241 | -0.09(-0.59%) |
May 10, 2018 | 15.08 | 15.34 | 15.05 | 15.25 | 3,181,211 | +0.17(+1.14%) |
May 09, 2018 | 15.18 | 15.39 | 14.91 | 15.08 | 3,631,649 | -0.11(-0.71%) |
May 08, 2018 | 15.28 | 15.42 | 15.15 | 15.19 | 2,917,178 | -0.13(-0.82%) |
May 07, 2018 | 15.43 | 15.52 | 15.15 | 15.32 | 2,965,688 | -0.10(-0.64%) |
May 04, 2018 | 15.10 | 15.57 | 15.05 | 15.42 | 5,095,047 | +0.24(+1.60%) |
May 03, 2018 | 15.76 | 15.76 | 15.15 | 15.17 | 4,497,797 | -0.61(-3.89%) |
May 02, 2018 | 15.75 | 15.97 | 15.45 | 15.79 | 3,273,285 | +0.12(+0.75%) |
May 01, 2018 | 15.70 | 15.85 | 15.48 | 15.67 | 3,248,514 | -0.08(-0.52%) |
Apr 30, 2018 | 16.43 | 16.43 | 15.73 | 15.75 | 3,701,903 | -0.69(-4.17%) |
Apr 27, 2018 | 15.91 | 16.54 | 15.91 | 16.43 | 3,796,653 | +0.48(+3.00%) |
Apr 26, 2018 | 16.07 | 16.19 | 15.81 | 15.96 | 4,153,592 | -0.04(-0.23%) |
Apr 25, 2018 | 15.85 | 16.07 | 15.63 | 15.99 | 3,125,971 | +0.20(+1.26%) |
Apr 24, 2018 | 15.48 | 15.81 | 15.45 | 15.79 | 4,571,147 | +0.14(+0.86%) |
Apr 23, 2018 | 15.52 | 15.78 | 15.49 | 15.66 | 4,097,068 | +0.20(+1.28%) |
Apr 20, 2018 | 16.00 | 16.05 | 15.43 | 15.46 | 5,389,403 | -0.51(-3.16%) |
Apr 19, 2018 | 16.31 | 16.34 | 15.66 | 15.97 | 5,234,248 | -0.38(-2.32%) |
Apr 18, 2018 | 15.76 | 16.79 | 15.65 | 16.34 | 14,026,979 | +0.58(+3.66%) |
Apr 17, 2018 | 15.83 | 15.95 | 15.68 | 15.77 | 7,415,979 | -0.01(-0.06%) |
Apr 16, 2018 | 15.64 | 15.92 | 15.61 | 15.78 | 8,897,976 | +0.19(+1.22%) |
Apr 13, 2018 | 15.59 | 15.79 | 15.52 | 15.59 | 11,157,629 | +0.06(+0.41%) |
Apr 12, 2018 | 16.28 | 16.42 | 15.51 | 15.52 | 42,651,320 | -3.87(-19.95%) |
Apr 11, 2018 | 19.13 | 19.51 | 19.04 | 19.39 | 10,786,350 | +0.24(+1.27%) |
Apr 10, 2018 | 18.75 | 19.18 | 18.37 | 19.15 | 5,315,525 | +0.37(+1.97%) |
Apr 09, 2018 | 19.15 | 19.21 | 18.61 | 18.78 | 4,988,449 | -0.16(-0.86%) |
Apr 06, 2018 | 19.29 | 19.51 | 18.78 | 18.94 | 4,375,464 | -0.49(-2.51%) |
Apr 05, 2018 | 19.42 | 19.61 | 19.07 | 19.43 | 3,254,810 | +0.04(+0.19%) |
Apr 04, 2018 | 18.37 | 19.48 | 18.37 | 19.39 | 3,798,694 | +0.81(+4.37%) |
Apr 03, 2018 | 18.33 | 18.80 | 18.27 | 18.58 | 3,071,002 | +0.32(+1.78%) |