Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.01 | 17.02 | 16.59 | 16.62 | 1,706,887 | -0.38(-2.25%) |
Jun 28, 2018 | 16.89 | 17.07 | 16.85 | 17.01 | 1,734,217 | +0.09(+0.54%) |
Jun 27, 2018 | 16.79 | 17.03 | 16.72 | 16.91 | 1,611,117 | +0.14(+0.84%) |
Jun 26, 2018 | 17.00 | 17.06 | 16.77 | 16.77 | 1,797,970 | -0.28(-1.62%) |
Jun 25, 2018 | 16.93 | 17.11 | 16.79 | 17.05 | 3,473,512 | +0.12(+0.71%) |
Jun 22, 2018 | 16.56 | 16.96 | 16.55 | 16.93 | 14,082,012 | +0.47(+2.84%) |
Jun 21, 2018 | 16.33 | 16.52 | 16.26 | 16.46 | 1,356,541 | +0.16(+0.95%) |
Jun 20, 2018 | 15.92 | 16.36 | 15.89 | 16.31 | 1,861,317 | +0.40(+2.54%) |
Jun 19, 2018 | 15.89 | 16.06 | 15.82 | 15.90 | 1,654,069 | -0.06(-0.35%) |
Jun 18, 2018 | 15.85 | 16.08 | 15.75 | 15.96 | 1,266,143 | +0.08(+0.53%) |
Jun 15, 2018 | 16.02 | 15.79 | 15.87 | 2,097,724 | +0.08(+0.54%) | |
Jun 14, 2018 | 15.89 | 16.00 | 15.68 | 15.79 | 1,841,760 | -0.02(-0.13%) |
Jun 13, 2018 | 16.26 | 16.26 | 15.81 | 15.81 | 1,778,442 | -0.41(-2.53%) |
Jun 12, 2018 | 16.06 | 16.34 | 15.97 | 16.22 | 1,276,455 | +0.16(+0.97%) |
Jun 11, 2018 | 15.85 | 16.14 | 15.85 | 16.06 | 1,186,824 | +0.21(+1.29%) |
Jun 08, 2018 | 15.80 | 15.89 | 15.75 | 15.86 | 1,837,960 | +0.08(+0.54%) |
Jun 07, 2018 | 15.70 | 15.92 | 15.63 | 15.77 | 1,039,176 | +0.06(+0.41%) |
Jun 06, 2018 | 15.76 | 15.55 | 15.71 | 1,262,726 | +0.04(+0.27%) | |
Jun 05, 2018 | 15.53 | 15.75 | 15.48 | 15.67 | 1,755,130 | +0.21(+1.37%) |
Jun 04, 2018 | 15.39 | 15.57 | 15.31 | 15.46 | 1,763,102 | +0.16(+1.06%) |
Jun 01, 2018 | 15.22 | 15.47 | 15.08 | 15.29 | 2,255,327 | +0.08(+0.56%) |
May 31, 2018 | 15.35 | 15.44 | 15.17 | 15.21 | 2,042,989 | -0.17(-1.10%) |
May 30, 2018 | 14.97 | 15.48 | 14.86 | 15.38 | 1,906,815 | +0.37(+2.45%) |
May 29, 2018 | 14.89 | 15.11 | 14.72 | 15.01 | 1,401,590 | +0.11(+0.76%) |
May 25, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.11(+0.72%) | |
May 24, 2018 | 14.88 | 14.93 | 14.70 | 14.79 | 1,054,957 | -0.02(-0.14%) |
May 23, 2018 | 14.72 | 14.88 | 14.67 | 14.81 | 878,184 | +0.12(+0.82%) |
May 22, 2018 | 14.69 | 14.77 | 14.53 | 14.69 | 1,369,469 | -0.04(-0.24%) |
May 21, 2018 | 14.44 | 14.84 | 14.16 | 14.73 | 1,906,811 | +0.38(+2.61%) |
May 18, 2018 | 14.32 | 14.44 | 14.27 | 14.35 | 1,949,720 | +0.08(+0.60%) |
May 17, 2018 | 14.30 | 14.42 | 14.23 | 14.27 | 1,118,011 | +0.02(+0.15%) |
May 16, 2018 | 14.19 | 14.45 | 14.18 | 14.25 | 1,725,815 | +0.06(+0.45%) |
May 15, 2018 | 14.33 | 14.45 | 14.12 | 14.18 | 2,597,180 | -0.27(-1.86%) |
May 14, 2018 | 14.66 | 14.70 | 14.39 | 14.45 | 1,897,262 | -0.22(-1.50%) |
May 11, 2018 | 14.90 | 14.99 | 14.61 | 14.67 | 1,295,609 | -0.32(-2.12%) |
May 10, 2018 | 15.05 | 15.11 | 14.92 | 14.99 | 1,687,990 | +0.00(+0.00%) |
May 09, 2018 | 14.75 | 15.11 | 14.73 | 14.99 | 2,029,946 | +0.24(+1.63%) |
May 08, 2018 | 14.94 | 14.98 | 14.62 | 14.75 | 1,739,769 | -0.19(-1.28%) |
May 07, 2018 | 14.84 | 15.06 | 14.73 | 14.94 | 2,432,253 | +0.24(+1.64%) |
May 04, 2018 | 14.33 | 14.83 | 14.33 | 14.70 | 2,498,048 | +0.37(+2.57%) |
May 03, 2018 | 14.32 | 14.39 | 14.19 | 14.33 | 3,058,850 | -0.08(-0.54%) |
May 02, 2018 | 14.10 | 14.61 | 14.05 | 14.41 | 10,856,753 | -1.39(-8.78%) |
May 01, 2018 | 15.53 | 15.82 | 15.47 | 15.80 | 2,535,428 | +0.26(+1.69%) |
Apr 30, 2018 | 15.70 | 15.78 | 15.46 | 15.53 | 6,477,753 | -0.14(-0.90%) |
Apr 27, 2018 | 15.29 | 15.77 | 15.29 | 15.68 | 2,207,626 | +0.42(+2.78%) |
Apr 26, 2018 | 15.04 | 15.39 | 14.96 | 15.25 | 1,734,332 | +0.36(+2.43%) |
Apr 25, 2018 | 14.92 | 15.00 | 14.78 | 14.89 | 1,882,559 | -0.05(-0.33%) |
Apr 24, 2018 | 14.90 | 15.15 | 14.74 | 14.94 | 3,477,148 | +0.04(+0.28%) |
Apr 23, 2018 | 15.01 | 15.15 | 14.86 | 14.90 | 1,577,027 | -0.09(-0.60%) |
Apr 20, 2018 | 15.43 | 15.63 | 14.98 | 14.99 | 1,607,033 | -0.40(-2.58%) |
Apr 19, 2018 | 15.84 | 15.94 | 15.29 | 15.38 | 1,925,338 | -0.47(-2.99%) |
Apr 18, 2018 | 15.91 | 15.99 | 15.82 | 15.86 | 1,095,040 | -0.03(-0.18%) |
Apr 17, 2018 | 15.81 | 16.01 | 15.72 | 15.88 | 1,624,961 | +0.10(+0.62%) |
Apr 16, 2018 | 15.86 | 16.00 | 15.75 | 15.79 | 1,231,322 | -0.01(-0.04%) |
Apr 13, 2018 | 15.77 | 15.81 | 15.63 | 15.79 | 1,589,764 | +0.03(+0.18%) |
Apr 12, 2018 | 15.94 | 15.99 | 15.74 | 15.77 | 1,863,133 | -0.20(-1.22%) |
Apr 11, 2018 | 16.02 | 16.23 | 15.95 | 15.96 | 843,429 | -0.06(-0.35%) |
Apr 10, 2018 | 15.85 | 16.02 | 15.70 | 16.02 | 1,149,376 | +0.26(+1.68%) |
Apr 09, 2018 | 15.88 | 15.93 | 15.65 | 15.75 | 1,208,250 | -0.11(-0.70%) |
Apr 06, 2018 | 16.18 | 16.23 | 15.84 | 15.86 | 1,071,681 | -0.28(-1.73%) |
Apr 05, 2018 | 16.03 | 16.16 | 15.91 | 16.14 | 893,652 | +0.10(+0.65%) |
Apr 04, 2018 | 15.62 | 16.16 | 15.59 | 16.04 | 3,510,157 | +0.34(+2.17%) |
Apr 03, 2018 | 15.45 | 15.92 | 15.43 | 15.70 | 2,341,651 | +0.26(+1.72%) |