Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.44 | 18.59 | 18.29 | 18.56 | 1,381,987 | +0.09(+0.50%) |
Jun 28, 2018 | 18.51 | 18.53 | 18.33 | 18.47 | 866,226 | +0.01(+0.05%) |
Jun 27, 2018 | 18.49 | 18.65 | 18.42 | 18.46 | 1,182,785 | -0.03(-0.18%) |
Jun 26, 2018 | 18.52 | 18.61 | 18.41 | 18.50 | 945,664 | -0.03(-0.18%) |
Jun 25, 2018 | 18.49 | 18.66 | 18.47 | 18.53 | 764,037 | -0.02(-0.13%) |
Jun 22, 2018 | 18.84 | 18.84 | 18.54 | 18.55 | 2,005,888 | -0.21(-1.10%) |
Jun 21, 2018 | 18.79 | 18.83 | 18.61 | 18.76 | 673,921 | -0.06(-0.31%) |
Jun 20, 2018 | 18.49 | 18.82 | 18.46 | 18.82 | 826,475 | +0.38(+2.07%) |
Jun 19, 2018 | 18.40 | 18.56 | 18.31 | 18.44 | 1,275,199 | -0.01(-0.04%) |
Jun 18, 2018 | 18.34 | 18.54 | 18.27 | 18.45 | 974,498 | +0.03(+0.18%) |
Jun 15, 2018 | 18.59 | 18.36 | 18.41 | 1,732,154 | -0.17(-0.94%) | |
Jun 14, 2018 | 18.30 | 18.61 | 18.29 | 18.59 | 1,029,598 | +0.35(+1.91%) |
Jun 13, 2018 | 18.69 | 18.79 | 18.22 | 18.24 | 1,518,036 | -0.50(-2.66%) |
Jun 12, 2018 | 18.83 | 18.88 | 18.68 | 18.74 | 1,281,733 | -0.06(-0.31%) |
Jun 11, 2018 | 18.99 | 19.05 | 18.74 | 18.79 | 1,745,057 | -0.27(-1.39%) |
Jun 08, 2018 | 19.40 | 19.47 | 19.02 | 19.06 | 2,112,991 | -0.41(-2.09%) |
Jun 07, 2018 | 19.47 | 19.53 | 19.34 | 19.47 | 1,272,076 | +0.00(+0.00%) |
Jun 06, 2018 | 19.31 | 19.47 | 828,719 | -0.04(-0.21%) | ||
Jun 05, 2018 | 19.66 | 19.71 | 19.46 | 19.51 | 998,461 | -0.14(-0.72%) |
Jun 04, 2018 | 19.51 | 19.71 | 19.46 | 19.65 | 1,769,090 | +0.16(+0.81%) |
Jun 01, 2018 | 19.86 | 19.88 | 19.42 | 19.49 | 2,028,972 | +0.08(+0.43%) |
May 31, 2018 | 19.54 | 19.68 | 19.40 | 19.41 | 2,252,283 | -0.19(-0.97%) |
May 30, 2018 | 19.31 | 19.63 | 19.28 | 19.60 | 1,572,390 | +0.32(+1.68%) |
May 29, 2018 | 19.03 | 19.32 | 19.03 | 19.28 | 1,857,172 | +0.12(+0.61%) |
May 25, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.08(+0.43%) | |
May 24, 2018 | 18.92 | 19.08 | 18.81 | 19.08 | 2,119,332 | +0.21(+1.10%) |
May 23, 2018 | 18.65 | 18.94 | 18.59 | 18.87 | 1,157,588 | +0.22(+1.20%) |
May 22, 2018 | 18.50 | 18.73 | 18.44 | 18.64 | 1,143,272 | +0.10(+0.54%) |
May 21, 2018 | 18.50 | 18.64 | 18.39 | 18.55 | 1,375,004 | +0.22(+1.18%) |
May 18, 2018 | 17.94 | 18.40 | 17.81 | 18.33 | 1,681,342 | +0.51(+2.84%) |
May 17, 2018 | 18.01 | 18.08 | 17.81 | 17.82 | 1,907,659 | -0.13(-0.74%) |
May 16, 2018 | 17.81 | 18.01 | 17.72 | 17.96 | 1,351,463 | +0.22(+1.22%) |
May 15, 2018 | 18.11 | 18.19 | 17.72 | 17.74 | 2,100,891 | -0.50(-2.73%) |
May 14, 2018 | 18.41 | 18.42 | 18.10 | 18.24 | 2,146,391 | -0.08(-0.45%) |
May 11, 2018 | 18.45 | 18.53 | 18.30 | 18.32 | 1,240,198 | -0.01(-0.05%) |
May 10, 2018 | 17.90 | 18.45 | 17.90 | 18.33 | 1,600,598 | +0.48(+2.69%) |
May 09, 2018 | 17.67 | 17.88 | 17.50 | 17.85 | 1,354,079 | +0.16(+0.89%) |
May 08, 2018 | 17.57 | 17.74 | 17.48 | 17.69 | 1,208,439 | +0.12(+0.71%) |
May 07, 2018 | 17.17 | 17.62 | 17.17 | 17.57 | 1,598,486 | +0.48(+2.82%) |
May 04, 2018 | 17.13 | 17.30 | 17.01 | 17.09 | 1,786,623 | -0.02(-0.15%) |
May 03, 2018 | 17.06 | 17.21 | 17.02 | 17.11 | 1,058,546 | +0.07(+0.44%) |
May 02, 2018 | 17.14 | 17.24 | 17.00 | 17.04 | 1,217,054 | -0.15(-0.87%) |
May 01, 2018 | 17.21 | 17.23 | 16.98 | 17.19 | 929,791 | -0.04(-0.24%) |
Apr 30, 2018 | 17.40 | 17.40 | 17.21 | 17.23 | 1,094,146 | -0.08(-0.48%) |
Apr 27, 2018 | 17.09 | 17.40 | 17.04 | 17.31 | 1,075,810 | +0.27(+1.56%) |
Apr 26, 2018 | 17.10 | 17.15 | 16.87 | 17.04 | 1,211,093 | -0.01(-0.05%) |
Apr 25, 2018 | 16.94 | 17.19 | 16.88 | 17.05 | 1,624,316 | +0.13(+0.78%) |
Apr 24, 2018 | 17.00 | 17.00 | 16.84 | 16.92 | 1,183,136 | -0.01(-0.05%) |
Apr 23, 2018 | 16.85 | 16.94 | 16.77 | 16.93 | 784,890 | +0.12(+0.74%) |
Apr 20, 2018 | 16.78 | 16.95 | 16.78 | 16.80 | 812,542 | -0.03(-0.20%) |
Apr 19, 2018 | 16.95 | 17.11 | 16.72 | 16.84 | 1,007,225 | -0.21(-1.22%) |
Apr 18, 2018 | 17.09 | 17.16 | 17.01 | 17.04 | 2,184,172 | +0.06(+0.34%) |
Apr 17, 2018 | 16.87 | 17.05 | 16.70 | 16.99 | 2,756,634 | +0.17(+0.99%) |
Apr 16, 2018 | 16.93 | 17.01 | 16.75 | 16.82 | 2,253,634 | +0.02(+0.10%) |
Apr 13, 2018 | 16.93 | 17.01 | 16.77 | 16.80 | 1,089,085 | -0.08(-0.49%) |
Apr 12, 2018 | 16.34 | 16.94 | 16.11 | 16.89 | 3,812,555 | +0.59(+3.61%) |
Apr 11, 2018 | 15.98 | 16.43 | 15.94 | 16.30 | 2,698,733 | +0.32(+1.97%) |
Apr 10, 2018 | 16.68 | 16.84 | 15.95 | 15.98 | 5,025,833 | -0.60(-3.60%) |
Apr 09, 2018 | 16.67 | 16.76 | 16.57 | 16.58 | 2,269,311 | -0.09(-0.55%) |
Apr 06, 2018 | 16.69 | 16.91 | 16.61 | 16.67 | 2,082,226 | -0.05(-0.30%) |
Apr 05, 2018 | 16.77 | 16.84 | 16.60 | 16.72 | 2,815,281 | -0.02(-0.15%) |
Apr 04, 2018 | 16.44 | 16.78 | 16.42 | 16.75 | 2,061,418 | +0.16(+0.95%) |
Apr 03, 2018 | 16.07 | 16.59 | 16.05 | 16.59 | 2,507,532 | +0.57(+3.57%) |