Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.03 | 15.07 | 14.85 | 14.85 | 6,386,726 | +0.19(+1.29%) |
Jun 28, 2018 | 14.41 | 14.67 | 14.38 | 14.66 | 4,735,587 | -0.24(-1.63%) |
Jun 27, 2018 | 15.21 | 15.30 | 14.89 | 14.90 | 3,896,487 | -0.18(-1.20%) |
Jun 26, 2018 | 15.09 | 15.18 | 14.90 | 15.08 | 4,440,928 | +0.10(+0.68%) |
Jun 25, 2018 | 14.95 | 14.99 | 14.67 | 14.98 | 6,367,521 | -0.09(-0.57%) |
Jun 22, 2018 | 15.42 | 15.44 | 14.92 | 15.07 | 6,632,685 | +0.01(+0.05%) |
Jun 21, 2018 | 15.55 | 15.59 | 15.02 | 15.06 | 14,848,219 | -0.94(-5.89%) |
Jun 20, 2018 | 16.17 | 16.19 | 15.99 | 16.00 | 5,607,540 | -0.22(-1.36%) |
Jun 19, 2018 | 16.14 | 16.23 | 15.99 | 16.22 | 4,490,597 | -0.15(-0.91%) |
Jun 18, 2018 | 16.24 | 16.45 | 16.21 | 16.37 | 4,945,482 | -0.02(-0.10%) |
Jun 15, 2018 | 16.69 | 16.32 | 16.39 | 5,585,900 | -0.30(-1.79%) | |
Jun 14, 2018 | 16.75 | 16.87 | 16.58 | 16.69 | 3,485,246 | +0.20(+1.19%) |
Jun 13, 2018 | 16.63 | 16.65 | 16.39 | 16.49 | 6,598,505 | -0.10(-0.62%) |
Jun 12, 2018 | 16.76 | 16.80 | 16.57 | 16.59 | 4,404,259 | -0.14(-0.85%) |
Jun 11, 2018 | 16.69 | 16.91 | 16.69 | 16.73 | 3,746,942 | +0.11(+0.66%) |
Jun 08, 2018 | 16.64 | 16.68 | 16.48 | 16.62 | 4,464,463 | -0.19(-1.12%) |
Jun 07, 2018 | 17.07 | 17.14 | 16.71 | 16.81 | 8,164,412 | +0.17(+1.04%) |
Jun 06, 2018 | 16.65 | 16.64 | 5,250,203 | +0.15(+0.91%) | ||
Jun 05, 2018 | 16.56 | 16.64 | 16.41 | 16.49 | 4,267,733 | +0.13(+0.77%) |
Jun 04, 2018 | 16.49 | 16.54 | 16.28 | 16.36 | 10,093,122 | -0.57(-3.39%) |
Jun 01, 2018 | 17.92 | 17.92 | 16.77 | 16.94 | 16,790,382 | -1.32(-7.23%) |
May 31, 2018 | 17.78 | 18.30 | 17.66 | 18.26 | 13,188,994 | +0.80(+4.59%) |
May 30, 2018 | 16.98 | 17.59 | 16.90 | 17.46 | 9,891,658 | +1.01(+6.17%) |
May 29, 2018 | 16.49 | 16.93 | 16.38 | 16.44 | 8,847,560 | -0.71(-4.12%) |
May 25, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.35(-1.98%) | |
May 24, 2018 | 17.29 | 17.50 | 17.06 | 17.50 | 5,163,034 | -0.16(-0.93%) |
May 23, 2018 | 17.61 | 17.67 | 17.46 | 17.66 | 4,489,265 | -0.12(-0.66%) |
May 22, 2018 | 17.90 | 18.01 | 17.76 | 17.78 | 4,762,865 | +0.22(+1.25%) |
May 21, 2018 | 17.73 | 17.78 | 17.51 | 17.56 | 3,025,354 | +0.38(+2.20%) |
May 18, 2018 | 17.26 | 17.31 | 16.86 | 17.18 | 5,294,077 | -0.25(-1.44%) |
May 17, 2018 | 17.44 | 17.57 | 17.38 | 17.43 | 3,877,143 | -0.08(-0.45%) |
May 16, 2018 | 17.38 | 17.57 | 17.32 | 17.51 | 5,843,280 | -0.08(-0.45%) |
May 15, 2018 | 17.59 | 17.64 | 17.46 | 17.59 | 2,427,022 | -0.13(-0.75%) |
May 14, 2018 | 17.77 | 17.90 | 17.72 | 17.72 | 3,982,298 | -0.12(-0.66%) |
May 11, 2018 | 17.72 | 17.88 | 17.66 | 17.84 | 3,043,407 | +0.15(+0.84%) |
May 10, 2018 | 17.46 | 17.69 | 17.43 | 17.69 | 3,630,976 | +0.14(+0.81%) |
May 09, 2018 | 17.83 | 17.83 | 17.46 | 17.55 | 4,512,837 | -0.28(-1.59%) |
May 08, 2018 | 17.65 | 17.87 | 17.64 | 17.83 | 3,430,443 | -0.12(-0.66%) |
May 07, 2018 | 18.02 | 18.05 | 17.91 | 17.95 | 2,568,773 | -0.06(-0.35%) |
May 04, 2018 | 17.88 | 18.12 | 17.82 | 18.01 | 5,127,361 | +0.34(+1.91%) |
May 03, 2018 | 17.60 | 17.75 | 17.40 | 17.68 | 5,400,544 | -0.11(-0.62%) |
May 02, 2018 | 17.97 | 18.04 | 17.75 | 17.79 | 10,878,140 | +0.57(+3.29%) |
May 01, 2018 | 17.39 | 17.44 | 16.92 | 17.22 | 6,172,354 | +0.06(+0.37%) |
Apr 30, 2018 | 17.61 | 17.75 | 17.11 | 17.16 | 8,688,211 | -0.53(-3.02%) |
Apr 27, 2018 | 18.21 | 18.26 | 17.65 | 17.69 | 12,243,806 | -0.78(-4.21%) |
Apr 26, 2018 | 19.00 | 19.04 | 18.42 | 18.47 | 9,060,729 | +0.02(+0.09%) |
Apr 25, 2018 | 18.27 | 18.53 | 18.13 | 18.45 | 7,489,983 | -0.20(-1.05%) |
Apr 24, 2018 | 18.94 | 19.01 | 18.60 | 18.65 | 5,541,268 | -0.17(-0.92%) |
Apr 23, 2018 | 18.75 | 18.90 | 18.63 | 18.82 | 3,926,333 | +0.27(+1.44%) |
Apr 20, 2018 | 18.67 | 18.72 | 18.43 | 18.56 | 5,462,137 | -0.17(-0.92%) |
Apr 19, 2018 | 18.97 | 19.04 | 18.65 | 18.73 | 5,016,130 | -0.36(-1.89%) |
Apr 18, 2018 | 19.06 | 19.18 | 18.89 | 19.09 | 3,416,675 | +0.09(+0.45%) |
Apr 17, 2018 | 19.10 | 19.11 | 18.89 | 19.00 | 4,345,915 | +0.53(+2.89%) |
Apr 16, 2018 | 18.49 | 18.53 | 18.34 | 18.47 | 4,053,322 | +0.07(+0.38%) |
Apr 13, 2018 | 18.48 | 18.54 | 18.25 | 18.40 | 3,878,229 | +0.05(+0.26%) |
Apr 12, 2018 | 18.15 | 18.44 | 18.15 | 18.35 | 5,080,425 | +0.39(+2.14%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.94 | 17.97 | 3,932,883 | -0.17(-0.91%) |
Apr 10, 2018 | 18.22 | 18.29 | 18.08 | 18.13 | 7,312,276 | +0.36(+2.03%) |
Apr 09, 2018 | 17.83 | 18.04 | 17.72 | 17.77 | 4,276,335 | +0.24(+1.34%) |
Apr 06, 2018 | 17.70 | 17.87 | 17.31 | 17.53 | 4,899,127 | -0.21(-1.20%) |
Apr 05, 2018 | 17.77 | 17.92 | 17.61 | 17.75 | 6,375,001 | +0.28(+1.62%) |
Apr 04, 2018 | 16.55 | 17.53 | 16.54 | 17.46 | 10,254,806 | +0.34(+1.97%) |
Apr 03, 2018 | 16.25 | 17.19 | 16.22 | 17.13 | 12,108,436 | +1.45(+9.22%) |