Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.56 | 16.98 | 16.43 | 16.98 | 9,127 | +0.47(+2.86%) |
Jun 28, 2018 | 16.51 | 16.51 | 16.51 | 16.51 | 145 | -0.50(-2.91%) |
Jun 27, 2018 | 17.27 | 17.27 | 17.00 | 17.00 | 939 | -0.39(-2.24%) |
Jun 26, 2018 | 17.39 | 17.39 | 17.39 | 17.39 | 299 | +0.16(+0.92%) |
Jun 25, 2018 | 17.24 | 17.24 | 17.24 | 17.24 | 263 | -0.09(-0.52%) |
Jun 22, 2018 | 17.42 | 17.42 | 17.33 | 17.33 | 8,132 | +0.33(+1.92%) |
Jun 20, 2018 | 17.00 | 17.00 | 17.00 | 18 | -0.24(-1.40%) | |
Jun 19, 2018 | 17.76 | 17.76 | 17.24 | 17.24 | 833 | -0.57(-3.21%) |
Jun 18, 2018 | 17.58 | 17.81 | 17.58 | 17.81 | 2,924 | +0.08(+0.47%) |
Jun 15, 2018 | 17.79 | 17.79 | 17.73 | 17.73 | 17,379 | +0.16(+0.91%) |
Jun 14, 2018 | 17.32 | 17.57 | 17.29 | 17.57 | 866 | +0.02(+0.13%) |
Jun 12, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.79(+4.73%) | |
Jun 11, 2018 | 16.75 | 16.75 | 16.75 | 16.75 | 216 | +0.16(+0.95%) |
Jun 08, 2018 | 16.60 | 16.60 | 16.60 | 16.60 | 342 | -0.02(-0.14%) |
Jun 07, 2018 | 16.50 | 16.62 | 16.50 | 16.62 | 9,835 | -0.05(-0.30%) |
Jun 06, 2018 | 16.87 | 16.87 | 16.67 | 16.67 | 2,592 | -0.09(-0.54%) |
Jun 05, 2018 | 17.00 | 17.01 | 16.76 | 16.76 | 2,995 | -0.61(-3.52%) |
Jun 04, 2018 | 17.39 | 17.42 | 17.37 | 17.37 | 1,362 | +0.05(+0.30%) |
Jun 01, 2018 | 17.32 | 17.32 | 17.32 | 17.32 | 765 | +0.54(+3.23%) |
May 31, 2018 | 16.78 | 16.78 | 16.78 | 16.78 | 4,167 | -0.32(-1.87%) |
May 30, 2018 | 17.23 | 17.23 | 17.00 | 17.10 | 3,244 | +0.20(+1.19%) |
May 29, 2018 | 16.97 | 16.97 | 16.90 | 16.90 | 561 | -0.40(-2.33%) |
May 25, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.14(+0.82%) | |
May 24, 2018 | 17.36 | 17.36 | 17.16 | 17.16 | 4,934 | -0.41(-2.31%) |
May 23, 2018 | 17.23 | 17.60 | 17.23 | 17.56 | 682 | -0.04(-0.21%) |
May 22, 2018 | 18.18 | 18.18 | 17.60 | 17.60 | 756 | -0.35(-1.94%) |
May 21, 2018 | 17.92 | 17.96 | 17.92 | 17.95 | 699 | +0.08(+0.47%) |
May 18, 2018 | 17.73 | 17.93 | 17.68 | 17.87 | 11,720 | +0.07(+0.38%) |
May 17, 2018 | 17.77 | 17.85 | 17.77 | 17.80 | 3,900 | +0.01(+0.04%) |
May 16, 2018 | 18.05 | 18.09 | 17.79 | 17.79 | 2,532 | -0.26(-1.44%) |
May 15, 2018 | 18.05 | 18.05 | 18.05 | 18.05 | 1,244 | -0.17(-0.93%) |
May 14, 2018 | 18.85 | 18.85 | 18.20 | 18.22 | 1,732 | -0.67(-3.53%) |
May 11, 2018 | 19.28 | 19.29 | 18.89 | 18.89 | 1,011 | -0.43(-2.24%) |
May 10, 2018 | 19.31 | 19.35 | 19.28 | 19.32 | 14,890 | +0.06(+0.29%) |
May 09, 2018 | 19.48 | 19.50 | 19.26 | 19.26 | 489 | -0.21(-1.06%) |
May 08, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 1,972 | -0.07(-0.37%) |
May 07, 2018 | 20.41 | 20.41 | 19.41 | 19.54 | 920 | -1.16(-5.61%) |
May 04, 2018 | 20.62 | 20.71 | 20.61 | 20.71 | 594 | -0.92(-4.28%) |
May 03, 2018 | 21.41 | 21.63 | 21.41 | 21.63 | 439 | -1.06(-4.66%) |
May 02, 2018 | 22.63 | 22.69 | 22.63 | 22.69 | 1,064 | +1.05(+4.88%) |
May 01, 2018 | 21.63 | 21.63 | 21.63 | 21.63 | 405 | +0.04(+0.20%) |
Apr 30, 2018 | 21.63 | 21.63 | 21.59 | 21.59 | 519 | -0.15(-0.71%) |
Apr 27, 2018 | 21.66 | 21.75 | 21.66 | 21.75 | 942 | +0.03(+0.16%) |
Apr 25, 2018 | 21.71 | 21.71 | 21.71 | 52 | -0.29(-1.31%) | |
Apr 24, 2018 | 22.63 | 22.63 | 22.00 | 22.00 | 631 | -0.87(-3.80%) |
Apr 20, 2018 | 22.87 | 22.87 | 22.87 | 15 | -0.17(-0.72%) | |
Apr 19, 2018 | 23.07 | 23.07 | 23.03 | 23.03 | 310 | -0.11(-0.48%) |
Apr 18, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 701 | +0.19(+0.85%) |
Apr 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.24(+1.06%) | |
Apr 11, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 530 | -0.25(-1.09%) |
Apr 10, 2018 | 22.91 | 23.20 | 22.75 | 22.96 | 15,507 | +0.37(+1.64%) |
Apr 09, 2018 | 22.75 | 22.83 | 22.59 | 22.59 | 5,222 | +0.09(+0.39%) |
Apr 06, 2018 | 22.65 | 22.65 | 22.45 | 22.50 | 4,911 | -0.13(-0.57%) |
Apr 05, 2018 | 23.05 | 23.05 | 22.63 | 22.63 | 6,010 | -0.41(-1.79%) |
Apr 03, 2018 | 23.04 | 23.04 | 23.04 | 20 | +0.59(+2.61%) |