Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.89 | 16.22 | 15.89 | 16.18 | 22,769 | +0.50(+3.19%) |
Jun 28, 2018 | 15.87 | 15.88 | 15.35 | 15.68 | 30,263 | -0.28(-1.74%) |
Jun 27, 2018 | 16.54 | 16.54 | 15.92 | 15.96 | 33,444 | -0.65(-3.92%) |
Jun 26, 2018 | 16.52 | 16.74 | 16.32 | 16.61 | 11,090 | -0.18(-1.08%) |
Jun 25, 2018 | 17.17 | 17.17 | 16.71 | 16.79 | 11,718 | -0.79(-4.50%) |
Jun 22, 2018 | 17.64 | 17.64 | 17.37 | 17.58 | 11,472 | -0.13(-0.73%) |
Jun 21, 2018 | 17.67 | 17.80 | 17.62 | 17.71 | 4,421 | -0.04(-0.22%) |
Jun 20, 2018 | 17.36 | 17.75 | 17.31 | 17.75 | 18,982 | +0.35(+2.00%) |
Jun 19, 2018 | 17.30 | 17.47 | 17.00 | 17.40 | 39,704 | +0.08(+0.43%) |
Jun 18, 2018 | 17.57 | 17.70 | 17.30 | 17.32 | 14,963 | -0.30(-1.68%) |
Jun 15, 2018 | 17.70 | 17.34 | 17.62 | 29,329 | -0.08(-0.45%) | |
Jun 14, 2018 | 17.94 | 17.94 | 17.66 | 17.70 | 39,392 | -0.26(-1.47%) |
Jun 13, 2018 | 18.10 | 18.13 | 17.90 | 17.96 | 4,238 | -0.03(-0.16%) |
Jun 12, 2018 | 17.94 | 18.01 | 17.89 | 17.99 | 5,223 | +0.23(+1.28%) |
Jun 11, 2018 | 17.96 | 17.96 | 17.77 | 17.77 | 6,511 | -0.16(-0.90%) |
Jun 08, 2018 | 17.83 | 17.93 | 17.83 | 17.93 | 570 | -0.19(-1.07%) |
Jun 07, 2018 | 18.23 | 18.28 | 18.12 | 18.12 | 7,579 | -0.16(-0.88%) |
Jun 06, 2018 | 18.32 | 18.44 | 18.28 | 18.28 | 2,599 | +0.01(+0.04%) |
Jun 05, 2018 | 18.24 | 18.27 | 18.24 | 18.27 | 445 | -0.02(-0.11%) |
Jun 04, 2018 | 17.75 | 18.29 | 17.75 | 18.29 | 2,919 | +0.84(+4.82%) |
Jun 01, 2018 | 17.94 | 17.94 | 17.45 | 17.45 | 16,203 | -0.31(-1.75%) |
May 31, 2018 | 18.20 | 18.25 | 17.75 | 17.76 | 2,953 | -0.53(-2.90%) |
May 30, 2018 | 18.25 | 18.41 | 18.25 | 18.29 | 16,219 | +0.24(+1.31%) |
May 29, 2018 | 18.68 | 18.68 | 18.04 | 18.06 | 5,485 | -0.89(-4.72%) |
May 25, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.19(+1.01%) | |
May 24, 2018 | 18.64 | 18.76 | 18.64 | 18.76 | 300 | +0.13(+0.68%) |
May 23, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 225 | -0.09(-0.49%) |
May 22, 2018 | 19.01 | 19.01 | 18.73 | 18.73 | 2,260 | -1.31(-6.56%) |
May 21, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 200 | +1.17(+6.22%) |
May 18, 2018 | 18.98 | 18.98 | 18.87 | 18.87 | 3,200 | -0.49(-2.53%) |
May 17, 2018 | 19.35 | 19.36 | 19.21 | 19.36 | 1,356 | -0.00(-0.01%) |
May 16, 2018 | 19.63 | 19.64 | 19.33 | 19.36 | 1,143 | +0.17(+0.90%) |
May 15, 2018 | 18.57 | 19.19 | 18.51 | 19.19 | 5,463 | +0.65(+3.53%) |
May 14, 2018 | 18.68 | 18.68 | 18.53 | 18.53 | 2,407 | +0.05(+0.30%) |
May 11, 2018 | 18.09 | 18.53 | 18.09 | 18.48 | 2,095 | +0.78(+4.40%) |
May 10, 2018 | 17.93 | 17.93 | 17.70 | 17.70 | 119,020 | -0.44(-2.43%) |
May 09, 2018 | 18.37 | 18.45 | 18.07 | 18.14 | 56,574 | -0.17(-0.92%) |
May 08, 2018 | 18.30 | 18.31 | 18.11 | 18.31 | 3,701 | -0.27(-1.46%) |
May 07, 2018 | 18.75 | 18.81 | 18.58 | 18.58 | 2,038 | -0.19(-1.02%) |
May 04, 2018 | 18.72 | 18.97 | 18.59 | 18.77 | 6,282 | -0.03(-0.15%) |
May 03, 2018 | 19.01 | 19.01 | 18.79 | 18.80 | 4,626 | -0.54(-2.77%) |
May 02, 2018 | 19.18 | 19.33 | 19.18 | 19.33 | 578 | -0.17(-0.85%) |
May 01, 2018 | 19.83 | 19.83 | 19.50 | 19.50 | 4,431 | -0.32(-1.61%) |
Apr 30, 2018 | 19.97 | 20.10 | 19.81 | 19.82 | 1,250 | +0.37(+1.90%) |
Apr 27, 2018 | 19.25 | 19.47 | 19.24 | 19.45 | 2,889 | +0.20(+1.04%) |
Apr 26, 2018 | 19.44 | 19.49 | 19.25 | 19.25 | 6,130 | -0.30(-1.54%) |
Apr 25, 2018 | 19.64 | 19.77 | 19.55 | 19.55 | 6,478 | -0.41(-2.05%) |
Apr 24, 2018 | 20.19 | 20.37 | 19.96 | 19.96 | 6,161 | -0.12(-0.58%) |
Apr 23, 2018 | 20.08 | 20.19 | 20.08 | 20.08 | 36,500 | -0.11(-0.57%) |
Apr 20, 2018 | 20.30 | 20.32 | 20.10 | 20.19 | 2,498 | -0.09(-0.45%) |
Apr 19, 2018 | 20.80 | 20.80 | 20.25 | 20.28 | 11,753 | -0.62(-2.95%) |
Apr 18, 2018 | 20.49 | 21.11 | 20.49 | 20.90 | 2,289 | +0.34(+1.65%) |
Apr 17, 2018 | 20.24 | 20.68 | 20.22 | 20.56 | 6,540 | +0.60(+2.99%) |
Apr 16, 2018 | 19.89 | 20.05 | 19.89 | 19.96 | 3,673 | +0.34(+1.75%) |
Apr 13, 2018 | 20.00 | 20.00 | 19.53 | 19.62 | 3,521 | -0.47(-2.34%) |
Apr 12, 2018 | 20.06 | 20.09 | 19.93 | 20.09 | 2,000 | +0.25(+1.25%) |
Apr 11, 2018 | 20.22 | 20.22 | 19.84 | 19.84 | 2,050 | -0.30(-1.50%) |
Apr 10, 2018 | 20.68 | 20.68 | 20.14 | 20.14 | 1,200 | +0.06(+0.28%) |
Apr 09, 2018 | 20.29 | 20.32 | 20.09 | 20.09 | 700 | -0.03(-0.17%) |
Apr 06, 2018 | 20.19 | 20.52 | 20.12 | 20.12 | 1,533 | -0.17(-0.86%) |
Apr 05, 2018 | 20.70 | 20.70 | 20.29 | 20.29 | 1,511 | -0.29(-1.43%) |
Apr 04, 2018 | 19.89 | 20.59 | 19.89 | 20.59 | 19,668 | -0.07(-0.35%) |
Apr 03, 2018 | 20.55 | 20.73 | 20.55 | 20.66 | 32,016 | +0.34(+1.70%) |