Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.85 | 17.18 | 16.69 | 17.14 | 702,256 | +0.28(+1.68%) |
Jun 28, 2018 | 16.71 | 16.95 | 16.40 | 16.85 | 882,982 | +0.05(+0.28%) |
Jun 27, 2018 | 17.32 | 17.32 | 16.73 | 16.81 | 506,614 | -0.52(-3.00%) |
Jun 26, 2018 | 17.18 | 17.47 | 17.18 | 17.32 | 248,396 | +0.14(+0.82%) |
Jun 25, 2018 | 17.42 | 17.47 | 17.09 | 17.18 | 747,077 | -0.28(-1.62%) |
Jun 22, 2018 | 17.80 | 17.80 | 17.37 | 17.47 | 939,190 | -0.24(-1.33%) |
Jun 21, 2018 | 18.03 | 18.08 | 17.66 | 17.70 | 458,851 | -0.38(-2.09%) |
Jun 20, 2018 | 17.42 | 18.17 | 17.37 | 18.08 | 862,068 | +0.66(+3.79%) |
Jun 19, 2018 | 17.32 | 17.51 | 17.21 | 17.42 | 495,100 | +0.09(+0.54%) |
Jun 18, 2018 | 17.42 | 17.56 | 17.32 | 17.32 | 557,350 | -0.09(-0.54%) |
Jun 15, 2018 | 17.47 | 17.32 | 17.42 | 998,791 | -0.05(-0.27%) | |
Jun 14, 2018 | 17.42 | 17.61 | 17.32 | 17.47 | 449,914 | +0.05(+0.27%) |
Jun 13, 2018 | 17.47 | 17.56 | 17.23 | 17.42 | 485,711 | -0.19(-1.07%) |
Jun 12, 2018 | 17.70 | 17.89 | 17.42 | 17.61 | 575,278 | -0.05(-0.27%) |
Jun 11, 2018 | 17.47 | 17.66 | 17.37 | 17.66 | 705,828 | +0.28(+1.63%) |
Jun 08, 2018 | 17.23 | 17.47 | 17.09 | 17.37 | 383,769 | +0.24(+1.38%) |
Jun 07, 2018 | 17.32 | 17.37 | 17.11 | 17.14 | 578,692 | -0.19(-1.09%) |
Jun 06, 2018 | 17.18 | 17.32 | 640,261 | -0.09(-0.54%) | ||
Jun 05, 2018 | 17.37 | 17.51 | 17.21 | 17.42 | 411,997 | +0.00(+0.00%) |
Jun 04, 2018 | 17.23 | 17.42 | 17.09 | 17.42 | 479,160 | +0.19(+1.10%) |
Jun 01, 2018 | 17.18 | 17.28 | 16.95 | 17.23 | 452,749 | +0.14(+0.83%) |
May 31, 2018 | 17.42 | 17.56 | 17.04 | 17.09 | 316,428 | -0.33(-1.90%) |
May 30, 2018 | 17.18 | 17.56 | 17.18 | 17.42 | 394,711 | +0.28(+1.65%) |
May 29, 2018 | 17.18 | 17.18 | 16.81 | 17.14 | 480,921 | -0.09(-0.55%) |
May 25, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.14(+0.83%) | |
May 24, 2018 | 17.18 | 17.23 | 16.90 | 17.09 | 379,828 | -0.14(-0.82%) |
May 23, 2018 | 17.51 | 17.54 | 17.14 | 17.23 | 402,517 | -0.28(-1.62%) |
May 22, 2018 | 17.47 | 17.61 | 17.37 | 17.51 | 568,088 | -0.05(-0.27%) |
May 21, 2018 | 17.42 | 17.66 | 17.28 | 17.56 | 570,781 | +0.19(+1.09%) |
May 18, 2018 | 17.56 | 17.56 | 17.37 | 17.37 | 455,392 | -0.09(-0.54%) |
May 17, 2018 | 17.47 | 17.66 | 17.37 | 17.47 | 427,457 | +0.05(+0.27%) |
May 16, 2018 | 17.32 | 17.56 | 17.18 | 17.42 | 706,492 | +0.19(+1.10%) |
May 15, 2018 | 17.23 | 17.28 | 17.04 | 17.23 | 516,982 | +0.05(+0.27%) |
May 14, 2018 | 17.18 | 17.37 | 17.09 | 17.18 | 366,575 | +0.00(+0.00%) |
May 11, 2018 | 17.32 | 17.40 | 16.99 | 17.18 | 276,407 | -0.05(-0.27%) |
May 10, 2018 | 17.37 | 17.47 | 17.04 | 17.23 | 758,032 | +0.00(+0.00%) |
May 09, 2018 | 17.14 | 17.32 | 16.97 | 17.23 | 609,473 | +0.09(+0.55%) |
May 08, 2018 | 16.81 | 17.32 | 16.76 | 17.14 | 787,659 | +0.09(+0.55%) |
May 07, 2018 | 16.99 | 17.32 | 16.90 | 17.04 | 665,515 | +0.09(+0.56%) |
May 04, 2018 | 18.17 | 18.17 | 16.73 | 16.95 | 1,306,206 | -0.66(-3.75%) |
May 03, 2018 | 17.70 | 17.94 | 17.28 | 17.61 | 1,151,521 | -0.14(-0.80%) |
May 02, 2018 | 17.14 | 18.15 | 17.14 | 17.75 | 946,237 | +0.66(+3.87%) |
May 01, 2018 | 17.14 | 17.18 | 16.76 | 17.09 | 377,628 | +0.05(+0.28%) |
Apr 30, 2018 | 17.09 | 17.18 | 16.95 | 17.04 | 441,841 | +0.05(+0.28%) |
Apr 27, 2018 | 16.66 | 17.04 | 16.66 | 16.99 | 308,781 | +0.38(+2.27%) |
Apr 26, 2018 | 16.99 | 17.04 | 16.52 | 16.62 | 486,754 | -0.47(-2.76%) |
Apr 25, 2018 | 16.99 | 17.14 | 16.78 | 17.09 | 306,961 | -0.09(-0.55%) |
Apr 24, 2018 | 16.90 | 17.23 | 16.85 | 17.18 | 345,407 | +0.28(+1.68%) |
Apr 23, 2018 | 17.14 | 17.14 | 16.76 | 16.90 | 301,984 | -0.24(-1.38%) |
Apr 20, 2018 | 17.42 | 17.42 | 16.90 | 17.14 | 602,544 | -0.28(-1.63%) |
Apr 19, 2018 | 17.47 | 17.51 | 17.18 | 17.42 | 391,640 | -0.09(-0.54%) |
Apr 18, 2018 | 17.42 | 17.75 | 17.32 | 17.51 | 356,412 | +0.19(+1.09%) |
Apr 17, 2018 | 17.09 | 17.42 | 16.90 | 17.32 | 440,320 | +0.24(+1.38%) |
Apr 16, 2018 | 16.85 | 17.23 | 16.71 | 17.09 | 342,907 | +0.24(+1.40%) |
Apr 13, 2018 | 17.04 | 17.09 | 16.71 | 16.85 | 232,310 | -0.14(-0.83%) |
Apr 12, 2018 | 17.04 | 17.18 | 16.90 | 16.99 | 473,729 | -0.05(-0.28%) |
Apr 11, 2018 | 16.71 | 17.09 | 16.66 | 17.04 | 343,146 | +0.24(+1.40%) |
Apr 10, 2018 | 17.14 | 17.28 | 16.76 | 16.81 | 483,463 | -0.05(-0.28%) |
Apr 09, 2018 | 16.99 | 17.28 | 16.81 | 16.85 | 613,570 | -0.09(-0.56%) |
Apr 06, 2018 | 17.14 | 17.30 | 16.76 | 16.95 | 524,824 | -0.24(-1.37%) |
Apr 05, 2018 | 16.76 | 17.23 | 16.62 | 17.18 | 420,628 | +0.42(+2.53%) |
Apr 04, 2018 | 16.29 | 16.81 | 16.24 | 16.76 | 290,762 | +0.33(+2.01%) |
Apr 03, 2018 | 16.24 | 16.62 | 16.19 | 16.43 | 476,917 | +0.28(+1.75%) |