Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.40 | 21.45 | 21.35 | 21.40 | 149,606 | +0.05(+0.23%) |
Jun 28, 2018 | 21.35 | 21.40 | 21.25 | 21.35 | 262,188 | +0.05(+0.23%) |
Jun 27, 2018 | 21.35 | 21.45 | 21.30 | 21.30 | 251,318 | -0.10(-0.47%) |
Jun 26, 2018 | 21.30 | 21.40 | 21.30 | 21.40 | 202,661 | +0.10(+0.47%) |
Jun 25, 2018 | 21.30 | 21.35 | 21.25 | 21.30 | 506,025 | -0.05(-0.23%) |
Jun 22, 2018 | 21.45 | 21.50 | 21.32 | 21.35 | 509,110 | -0.07(-0.35%) |
Jun 21, 2018 | 21.50 | 21.60 | 21.45 | 21.43 | 1,327,006 | -0.07(-0.35%) |
Jun 20, 2018 | 21.35 | 21.50 | 21.35 | 21.50 | 326,361 | +0.15(+0.70%) |
Jun 19, 2018 | 21.45 | 21.50 | 21.35 | 21.35 | 274,615 | +0.00(+0.00%) |
Jun 18, 2018 | 21.45 | 21.55 | 21.30 | 21.35 | 525,643 | -0.15(-0.70%) |
Jun 15, 2018 | 21.55 | 21.55 | 21.50 | 314,493 | -0.05(-0.23%) | |
Jun 14, 2018 | 21.40 | 21.55 | 21.40 | 21.55 | 272,218 | +0.10(+0.47%) |
Jun 13, 2018 | 21.45 | 21.55 | 21.30 | 21.45 | 469,776 | -0.05(-0.23%) |
Jun 12, 2018 | 21.50 | 21.55 | 21.40 | 21.50 | 1,062,869 | +0.00(+0.00%) |
Jun 11, 2018 | 21.45 | 21.80 | 21.40 | 21.50 | 827,665 | +0.00(+0.00%) |
Jun 08, 2018 | 21.25 | 21.80 | 21.25 | 21.50 | 2,024,381 | +0.25(+1.18%) |
Jun 07, 2018 | 21.15 | 21.45 | 21.15 | 21.25 | 5,001,809 | +4.75(+28.79%) |
Jun 06, 2018 | 16.65 | 16.65 | 16.05 | 16.50 | 107,036 | -0.15(-0.90%) |
Jun 05, 2018 | 16.25 | 16.75 | 16.25 | 16.65 | 116,598 | +0.40(+2.46%) |
Jun 04, 2018 | 16.70 | 16.75 | 15.85 | 16.25 | 234,413 | -0.55(-3.27%) |
Jun 01, 2018 | 17.65 | 18.35 | 16.80 | 16.80 | 632,570 | -1.55(-8.45%) |
May 31, 2018 | 18.80 | 18.85 | 18.30 | 18.35 | 128,382 | -0.45(-2.39%) |
May 30, 2018 | 18.55 | 19.05 | 18.55 | 18.80 | 131,408 | +0.30(+1.62%) |
May 29, 2018 | 18.20 | 18.55 | 18.20 | 18.50 | 62,519 | +0.25(+1.37%) |
May 25, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
May 24, 2018 | 17.65 | 17.95 | 17.40 | 17.90 | 83,694 | +0.20(+1.13%) |
May 23, 2018 | 17.80 | 18.05 | 17.40 | 17.70 | 93,210 | -0.15(-0.84%) |
May 22, 2018 | 17.90 | 17.95 | 17.50 | 17.85 | 160,033 | +0.05(+0.28%) |
May 21, 2018 | 17.50 | 17.90 | 17.50 | 17.80 | 100,313 | +0.40(+2.30%) |
May 18, 2018 | 17.00 | 17.48 | 16.75 | 17.40 | 91,882 | +0.50(+2.96%) |
May 17, 2018 | 16.88 | 17.15 | 16.65 | 16.90 | 67,423 | +0.10(+0.60%) |
May 16, 2018 | 17.00 | 17.35 | 16.40 | 16.80 | 129,723 | -0.25(-1.47%) |
May 15, 2018 | 17.95 | 17.95 | 16.93 | 17.05 | 143,135 | -0.85(-4.75%) |
May 14, 2018 | 17.80 | 18.05 | 17.70 | 17.90 | 103,859 | +0.00(+0.00%) |
May 11, 2018 | 18.05 | 18.05 | 17.65 | 17.90 | 112,779 | -0.10(-0.56%) |
May 10, 2018 | 17.85 | 18.05 | 17.55 | 18.00 | 126,777 | +0.15(+0.84%) |
May 09, 2018 | 18.00 | 18.25 | 17.10 | 17.85 | 184,666 | -0.15(-0.83%) |
May 08, 2018 | 18.00 | 18.20 | 17.55 | 18.00 | 97,791 | -0.05(-0.28%) |
May 07, 2018 | 18.00 | 18.15 | 17.50 | 18.05 | 142,478 | +0.05(+0.28%) |
May 04, 2018 | 17.65 | 18.02 | 17.50 | 18.00 | 162,142 | +0.30(+1.69%) |
May 03, 2018 | 17.25 | 17.80 | 17.25 | 17.70 | 182,961 | +0.45(+2.61%) |
May 02, 2018 | 16.90 | 17.35 | 16.65 | 17.25 | 194,516 | +0.25(+1.47%) |
May 01, 2018 | 16.55 | 17.05 | 16.25 | 17.00 | 190,923 | +0.35(+2.10%) |
Apr 30, 2018 | 17.05 | 17.30 | 16.05 | 16.65 | 292,459 | -0.55(-3.20%) |
Apr 27, 2018 | 17.80 | 18.70 | 16.70 | 17.20 | 442,574 | -2.05(-10.65%) |
Apr 26, 2018 | 19.00 | 19.35 | 18.65 | 19.25 | 70,231 | +0.25(+1.32%) |
Apr 25, 2018 | 18.80 | 19.00 | 18.30 | 19.00 | 60,401 | +0.25(+1.33%) |
Apr 24, 2018 | 18.80 | 19.25 | 18.65 | 18.75 | 63,571 | +0.00(+0.00%) |
Apr 23, 2018 | 19.20 | 19.20 | 18.50 | 18.75 | 71,069 | -0.40(-2.09%) |
Apr 20, 2018 | 19.25 | 19.55 | 19.05 | 19.15 | 76,407 | -0.15(-0.78%) |
Apr 19, 2018 | 19.65 | 19.65 | 19.00 | 19.30 | 86,923 | -0.35(-1.78%) |
Apr 18, 2018 | 19.85 | 20.05 | 19.55 | 19.65 | 141,106 | -0.10(-0.51%) |
Apr 17, 2018 | 19.55 | 20.10 | 19.55 | 19.75 | 78,322 | +0.25(+1.28%) |
Apr 16, 2018 | 19.45 | 19.55 | 19.35 | 19.50 | 106,509 | +0.10(+0.52%) |
Apr 13, 2018 | 19.35 | 19.45 | 18.85 | 19.40 | 61,209 | +0.15(+0.78%) |
Apr 12, 2018 | 19.30 | 19.40 | 19.00 | 19.25 | 56,540 | +0.05(+0.26%) |
Apr 11, 2018 | 19.10 | 19.48 | 19.05 | 19.20 | 64,085 | +0.10(+0.52%) |
Apr 10, 2018 | 18.65 | 19.20 | 18.40 | 19.10 | 131,491 | +0.55(+2.96%) |
Apr 09, 2018 | 19.20 | 19.30 | 18.45 | 18.55 | 120,265 | -0.45(-2.37%) |
Apr 06, 2018 | 19.40 | 19.40 | 18.95 | 19.00 | 112,028 | -0.40(-2.06%) |
Apr 05, 2018 | 18.40 | 19.60 | 18.40 | 19.40 | 252,600 | +1.00(+5.43%) |
Apr 04, 2018 | 18.15 | 18.77 | 18.15 | 18.40 | 120,485 | +0.05(+0.27%) |
Apr 03, 2018 | 18.10 | 18.43 | 18.05 | 18.35 | 61,266 | +0.35(+1.94%) |