Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.62 | 17.95 | 17.62 | 17.71 | 23,710 | +0.70(+4.08%) |
Jun 28, 2018 | 17.05 | 17.06 | 16.85 | 17.02 | 30,960 | -0.27(-1.56%) |
Jun 27, 2018 | 17.60 | 17.63 | 17.26 | 17.29 | 43,504 | +0.27(+1.62%) |
Jun 26, 2018 | 17.08 | 17.08 | 16.96 | 17.02 | 24,017 | -0.02(-0.09%) |
Jun 25, 2018 | 17.02 | 17.05 | 16.91 | 17.03 | 25,609 | -0.39(-2.24%) |
Jun 22, 2018 | 17.45 | 17.50 | 17.33 | 17.42 | 29,228 | +0.19(+1.10%) |
Jun 21, 2018 | 17.37 | 17.37 | 17.21 | 17.23 | 20,755 | -0.50(-2.79%) |
Jun 20, 2018 | 17.74 | 17.78 | 17.69 | 17.73 | 14,830 | +0.50(+2.87%) |
Jun 19, 2018 | 17.18 | 17.23 | 17.04 | 17.23 | 23,905 | -0.46(-2.59%) |
Jun 18, 2018 | 17.58 | 17.70 | 17.54 | 17.69 | 16,070 | -0.05(-0.29%) |
Jun 15, 2018 | 18.04 | 17.66 | 17.74 | 20,291 | -0.30(-1.66%) | |
Jun 14, 2018 | 18.03 | 18.09 | 18.00 | 18.04 | 7,062 | +0.08(+0.45%) |
Jun 13, 2018 | 17.99 | 18.04 | 17.88 | 17.96 | 25,732 | -0.00(-0.03%) |
Jun 12, 2018 | 18.35 | 18.35 | 17.94 | 17.96 | 29,396 | -0.09(-0.53%) |
Jun 11, 2018 | 17.84 | 18.12 | 17.84 | 18.06 | 19,039 | +0.18(+1.03%) |
Jun 08, 2018 | 17.83 | 17.90 | 17.72 | 17.88 | 12,367 | -0.05(-0.31%) |
Jun 07, 2018 | 18.02 | 18.18 | 17.82 | 17.93 | 46,559 | +0.08(+0.45%) |
Jun 06, 2018 | 17.67 | 17.86 | 17.65 | 17.85 | 17,295 | +0.22(+1.25%) |
Jun 05, 2018 | 17.75 | 17.77 | 17.53 | 17.63 | 21,330 | -0.01(-0.03%) |
Jun 04, 2018 | 17.67 | 17.80 | 17.60 | 17.64 | 9,567 | -0.09(-0.54%) |
Jun 01, 2018 | 17.67 | 17.75 | 17.62 | 17.73 | 11,306 | +0.25(+1.46%) |
May 31, 2018 | 17.52 | 17.58 | 17.32 | 17.48 | 16,836 | -0.16(-0.91%) |
May 30, 2018 | 17.51 | 17.66 | 17.46 | 17.64 | 13,731 | -0.01(-0.08%) |
May 29, 2018 | 17.85 | 17.85 | 17.51 | 17.65 | 15,392 | -0.47(-2.59%) |
May 25, 2018 | 18.12 | 18.12 | 18.12 | 0 | -0.07(-0.38%) | |
May 24, 2018 | 18.29 | 18.35 | 18.17 | 18.19 | 13,317 | -0.17(-0.93%) |
May 23, 2018 | 18.30 | 18.36 | 18.23 | 18.36 | 14,567 | -0.38(-2.03%) |
May 22, 2018 | 18.79 | 19.07 | 18.74 | 18.74 | 10,272 | -0.05(-0.27%) |
May 21, 2018 | 18.78 | 18.83 | 18.75 | 18.79 | 9,495 | +0.16(+0.86%) |
May 18, 2018 | 18.57 | 18.66 | 18.57 | 18.63 | 7,050 | +0.24(+1.31%) |
May 17, 2018 | 18.27 | 18.42 | 18.26 | 18.39 | 28,449 | -0.03(-0.16%) |
May 16, 2018 | 18.37 | 18.40 | 18.34 | 18.42 | 9,794 | +0.09(+0.49%) |
May 15, 2018 | 18.16 | 18.37 | 18.10 | 18.33 | 8,679 | +0.02(+0.11%) |
May 14, 2018 | 18.32 | 18.37 | 18.27 | 18.31 | 6,892 | -0.07(-0.38%) |
May 11, 2018 | 18.38 | 18.59 | 18.32 | 18.38 | 15,145 | -0.24(-1.29%) |
May 10, 2018 | 18.53 | 18.62 | 18.44 | 18.62 | 18,125 | +0.15(+0.81%) |
May 09, 2018 | 18.27 | 18.47 | 18.27 | 18.47 | 8,528 | +0.62(+3.47%) |
May 08, 2018 | 17.66 | 17.89 | 17.64 | 17.85 | 46,011 | +0.33(+1.85%) |
May 07, 2018 | 17.36 | 17.64 | 17.36 | 17.52 | 28,981 | +0.08(+0.49%) |
May 04, 2018 | 17.18 | 17.51 | 17.18 | 17.44 | 125,323 | +0.16(+0.90%) |
May 03, 2018 | 17.16 | 17.34 | 17.02 | 17.29 | 19,772 | +0.27(+1.62%) |
May 02, 2018 | 17.19 | 17.30 | 17.01 | 17.01 | 24,848 | -0.04(-0.23%) |
May 01, 2018 | 16.77 | 17.13 | 16.77 | 17.05 | 24,966 | -0.45(-2.57%) |
Apr 30, 2018 | 17.28 | 17.55 | 17.28 | 17.50 | 15,250 | -0.18(-1.02%) |
Apr 27, 2018 | 17.61 | 17.70 | 17.55 | 17.68 | 10,986 | -0.14(-0.79%) |
Apr 26, 2018 | 17.95 | 17.96 | 17.68 | 17.82 | 15,500 | -0.05(-0.28%) |
Apr 25, 2018 | 17.79 | 17.92 | 17.79 | 17.87 | 10,766 | -0.46(-2.51%) |
Apr 24, 2018 | 18.64 | 18.64 | 18.22 | 18.33 | 58,272 | -0.63(-3.32%) |
Apr 23, 2018 | 18.84 | 19.03 | 18.81 | 18.96 | 28,978 | -0.06(-0.32%) |
Apr 20, 2018 | 19.00 | 19.10 | 18.94 | 19.02 | 10,593 | -0.15(-0.78%) |
Apr 19, 2018 | 19.14 | 19.21 | 19.10 | 19.17 | 13,077 | -0.07(-0.36%) |
Apr 18, 2018 | 19.14 | 19.37 | 19.14 | 19.24 | 17,250 | +0.20(+1.05%) |
Apr 17, 2018 | 19.00 | 19.07 | 18.90 | 19.04 | 187,095 | +0.20(+1.06%) |
Apr 16, 2018 | 18.88 | 18.98 | 18.68 | 18.84 | 13,074 | +0.15(+0.80%) |
Apr 13, 2018 | 18.75 | 18.77 | 18.58 | 18.69 | 9,457 | +0.05(+0.27%) |
Apr 12, 2018 | 18.64 | 18.71 | 18.56 | 18.64 | 12,521 | +0.14(+0.76%) |
Apr 11, 2018 | 18.66 | 18.69 | 18.50 | 18.50 | 16,006 | -0.20(-1.07%) |
Apr 10, 2018 | 18.67 | 18.77 | 18.60 | 18.70 | 14,300 | +0.52(+2.83%) |
Apr 09, 2018 | 18.23 | 18.34 | 18.17 | 18.18 | 32,784 | +0.20(+1.08%) |
Apr 06, 2018 | 18.12 | 18.17 | 17.95 | 17.99 | 27,576 | -0.19(-1.02%) |
Apr 05, 2018 | 18.14 | 18.21 | 18.07 | 18.18 | 14,657 | +0.21(+1.20%) |
Apr 04, 2018 | 17.65 | 17.96 | 17.61 | 17.96 | 23,769 | -0.09(-0.47%) |
Apr 03, 2018 | 17.96 | 18.06 | 17.88 | 18.05 | 38,614 | +0.02(+0.08%) |