Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 16.62 | 16.70 | 16.31 | 16.37 | 201,560 | -0.16(-0.97%) |
Jun 28, 2018 | 16.72 | 16.85 | 16.53 | 16.53 | 120,135 | -0.21(-1.25%) |
Jun 27, 2018 | 17.03 | 17.03 | 16.68 | 16.74 | 155,626 | -0.27(-1.59%) |
Jun 26, 2018 | 16.64 | 17.37 | 16.41 | 17.01 | 714,701 | +0.36(+2.16%) |
Jun 25, 2018 | 17.04 | 17.04 | 16.64 | 16.65 | 138,138 | -0.45(-2.63%) |
Jun 22, 2018 | 17.06 | 17.25 | 16.87 | 17.10 | 308,370 | +0.11(+0.65%) |
Jun 21, 2018 | 17.10 | 17.25 | 16.95 | 16.99 | 117,077 | -0.07(-0.41%) |
Jun 20, 2018 | 17.00 | 17.10 | 16.71 | 17.06 | 84,642 | +0.16(+0.95%) |
Jun 19, 2018 | 16.82 | 16.96 | 16.72 | 16.90 | 80,348 | +0.02(+0.12%) |
Jun 18, 2018 | 16.63 | 16.95 | 16.53 | 16.88 | 125,168 | +0.17(+1.02%) |
Jun 15, 2018 | 16.84 | 16.64 | 16.71 | 194,825 | +0.07(+0.42%) | |
Jun 14, 2018 | 16.44 | 16.65 | 16.18 | 16.64 | 110,982 | +0.19(+1.16%) |
Jun 13, 2018 | 16.70 | 16.85 | 16.12 | 16.45 | 178,716 | -0.31(-1.85%) |
Jun 12, 2018 | 16.72 | 16.96 | 16.68 | 16.76 | 109,280 | +0.07(+0.42%) |
Jun 11, 2018 | 16.51 | 16.83 | 16.51 | 16.69 | 152,383 | +0.20(+1.21%) |
Jun 08, 2018 | 16.33 | 16.71 | 16.33 | 16.49 | 136,937 | +0.15(+0.92%) |
Jun 07, 2018 | 16.45 | 16.48 | 16.28 | 16.34 | 85,947 | -0.06(-0.37%) |
Jun 06, 2018 | 16.40 | 91,238 | +0.09(+0.55%) | |||
Jun 05, 2018 | 16.15 | 16.39 | 16.12 | 16.31 | 85,486 | +0.13(+0.80%) |
Jun 04, 2018 | 16.30 | 16.38 | 16.06 | 16.18 | 86,836 | -0.09(-0.55%) |
Jun 01, 2018 | 16.18 | 16.40 | 16.04 | 16.27 | 116,996 | +0.13(+0.81%) |
May 31, 2018 | 16.11 | 16.35 | 16.05 | 16.14 | 137,777 | +0.12(+0.75%) |
May 30, 2018 | 16.11 | 16.31 | 16.02 | 16.02 | 136,227 | -0.05(-0.31%) |
May 29, 2018 | 15.95 | 16.35 | 15.95 | 16.07 | 171,402 | +0.12(+0.75%) |
May 25, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.85 | 16.05 | 15.78 | 15.97 | 116,094 | +0.16(+1.01%) |
May 23, 2018 | 15.78 | 15.93 | 15.72 | 15.81 | 72,952 | +0.01(+0.06%) |
May 22, 2018 | 16.00 | 16.00 | 15.80 | 15.80 | 108,293 | -0.19(-1.19%) |
May 21, 2018 | 15.98 | 16.08 | 15.90 | 15.99 | 70,664 | +0.00(+0.00%) |
May 18, 2018 | 16.10 | 16.14 | 15.91 | 15.99 | 143,640 | -0.04(-0.25%) |
May 17, 2018 | 15.32 | 16.31 | 15.28 | 16.03 | 214,615 | +0.80(+5.25%) |
May 16, 2018 | 15.17 | 15.35 | 15.14 | 15.23 | 142,234 | +0.11(+0.73%) |
May 15, 2018 | 15.04 | 15.21 | 14.94 | 15.12 | 144,916 | -0.01(-0.07%) |
May 14, 2018 | 15.16 | 15.31 | 15.04 | 15.13 | 197,054 | +0.04(+0.27%) |
May 11, 2018 | 15.11 | 15.42 | 14.91 | 15.09 | 128,665 | -0.02(-0.13%) |
May 10, 2018 | 15.08 | 15.38 | 15.07 | 15.11 | 159,622 | -0.02(-0.13%) |
May 09, 2018 | 15.31 | 15.38 | 15.12 | 15.13 | 336,223 | -0.14(-0.92%) |
May 08, 2018 | 14.98 | 15.48 | 14.98 | 15.27 | 233,096 | +0.15(+0.99%) |
May 07, 2018 | 15.28 | 15.37 | 15.04 | 15.12 | 199,764 | -0.13(-0.85%) |
May 04, 2018 | 15.25 | 15.36 | 15.06 | 15.25 | 180,619 | -0.06(-0.39%) |
May 03, 2018 | 15.19 | 15.51 | 15.08 | 15.31 | 181,436 | +0.09(+0.59%) |
May 02, 2018 | 15.02 | 15.36 | 14.88 | 15.22 | 240,424 | +0.15(+1.00%) |
May 01, 2018 | 15.25 | 15.40 | 14.90 | 15.07 | 192,789 | -0.23(-1.50%) |
Apr 30, 2018 | 15.48 | 15.53 | 15.27 | 15.30 | 280,181 | -0.18(-1.16%) |
Apr 27, 2018 | 15.42 | 15.55 | 15.26 | 15.48 | 355,705 | +0.06(+0.39%) |
Apr 26, 2018 | 15.20 | 15.61 | 15.16 | 15.42 | 661,484 | +0.06(+0.39%) |
Apr 25, 2018 | 14.71 | 15.93 | 14.45 | 15.36 | 1,132,437 | +1.49(+10.74%) |
Apr 24, 2018 | 14.01 | 14.09 | 13.80 | 13.87 | 200,577 | -0.01(-0.07%) |
Apr 23, 2018 | 13.87 | 14.16 | 13.68 | 13.88 | 224,871 | -0.01(-0.07%) |
Apr 20, 2018 | 14.11 | 14.11 | 13.81 | 13.89 | 252,282 | -0.25(-1.77%) |
Apr 19, 2018 | 13.84 | 14.43 | 13.76 | 14.14 | 234,892 | +0.30(+2.17%) |
Apr 18, 2018 | 13.91 | 13.96 | 13.74 | 13.84 | 256,768 | -0.08(-0.57%) |
Apr 17, 2018 | 13.59 | 13.98 | 13.57 | 13.92 | 232,296 | +0.40(+2.96%) |
Apr 16, 2018 | 13.72 | 13.72 | 13.24 | 13.52 | 644,520 | -0.20(-1.46%) |
Apr 13, 2018 | 13.05 | 13.99 | 13.05 | 13.72 | 330,699 | +0.76(+5.86%) |
Apr 12, 2018 | 14.14 | 14.15 | 12.72 | 12.96 | 421,518 | -1.17(-8.28%) |
Apr 11, 2018 | 14.35 | 14.54 | 14.08 | 14.13 | 227,542 | -0.43(-2.95%) |
Apr 10, 2018 | 14.58 | 14.74 | 14.43 | 14.56 | 107,275 | +0.16(+1.11%) |
Apr 09, 2018 | 14.44 | 14.55 | 14.32 | 14.40 | 65,109 | -0.02(-0.14%) |
Apr 06, 2018 | 14.59 | 14.70 | 14.34 | 14.42 | 68,612 | -0.25(-1.70%) |
Apr 05, 2018 | 14.66 | 14.83 | 14.46 | 14.67 | 99,442 | +0.07(+0.48%) |
Apr 04, 2018 | 14.20 | 14.67 | 14.18 | 14.60 | 127,555 | +0.17(+1.18%) |
Apr 03, 2018 | 14.39 | 14.45 | 14.21 | 14.43 | 147,064 | +0.07(+0.49%) |