Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.45 | 19.39 | 17.81 | 19.39 | 61,540 | +0.70(+3.75%) |
Jun 28, 2018 | 18.78 | 18.87 | 18.59 | 18.69 | 85,935 | -0.09(-0.50%) |
Jun 27, 2018 | 18.69 | 18.87 | 18.59 | 18.78 | 75,043 | +0.19(+1.01%) |
Jun 26, 2018 | 18.54 | 18.64 | 18.31 | 18.59 | 22,343 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.55 | 17.94 | 18.45 | 53,220 | +0.33(+1.80%) |
Jun 22, 2018 | 18.17 | 18.22 | 17.57 | 18.13 | 348,568 | +0.05(+0.26%) |
Jun 21, 2018 | 17.66 | 18.22 | 17.38 | 18.08 | 37,747 | +0.37(+2.11%) |
Jun 20, 2018 | 17.89 | 17.99 | 17.66 | 17.71 | 72,279 | -0.05(-0.26%) |
Jun 19, 2018 | 17.24 | 17.85 | 17.24 | 17.75 | 23,059 | +0.33(+1.88%) |
Jun 18, 2018 | 17.43 | 17.52 | 17.29 | 17.43 | 21,183 | +0.05(+0.27%) |
Jun 15, 2018 | 17.75 | 17.29 | 17.38 | 20,908 | -0.14(-0.80%) | |
Jun 14, 2018 | 17.38 | 17.66 | 17.29 | 17.52 | 13,327 | +0.19(+1.08%) |
Jun 13, 2018 | 17.61 | 17.61 | 17.19 | 17.33 | 78,983 | -0.19(-1.07%) |
Jun 12, 2018 | 17.29 | 17.66 | 17.29 | 17.52 | 28,948 | +0.23(+1.35%) |
Jun 11, 2018 | 17.43 | 17.63 | 17.15 | 17.29 | 29,372 | -0.05(-0.27%) |
Jun 08, 2018 | 17.61 | 17.66 | 17.20 | 17.33 | 9,057 | -0.28(-1.59%) |
Jun 07, 2018 | 17.85 | 17.85 | 17.29 | 17.61 | 23,933 | +0.09(+0.53%) |
Jun 06, 2018 | 17.71 | 17.71 | 17.47 | 17.52 | 12,707 | +0.00(+0.00%) |
Jun 05, 2018 | 17.61 | 17.66 | 17.52 | 17.52 | 11,871 | +0.00(+0.00%) |
Jun 04, 2018 | 17.52 | 17.69 | 17.32 | 17.52 | 18,981 | +0.05(+0.27%) |
Jun 01, 2018 | 17.33 | 17.47 | 17.33 | 17.47 | 27,906 | +0.14(+0.81%) |
May 31, 2018 | 17.33 | 17.57 | 17.26 | 17.33 | 14,402 | +0.00(+0.00%) |
May 30, 2018 | 17.29 | 17.38 | 17.19 | 17.33 | 10,367 | +0.05(+0.27%) |
May 29, 2018 | 17.19 | 17.38 | 17.05 | 17.29 | 13,269 | +0.05(+0.27%) |
May 25, 2018 | 17.24 | 17.24 | 17.24 | 0 | -0.09(-0.54%) | |
May 24, 2018 | 17.62 | 17.63 | 17.07 | 17.33 | 17,438 | -0.09(-0.54%) |
May 23, 2018 | 17.19 | 17.43 | 17.01 | 17.43 | 22,473 | +0.09(+0.54%) |
May 22, 2018 | 17.57 | 17.98 | 17.24 | 17.33 | 8,629 | -0.09(-0.54%) |
May 21, 2018 | 17.38 | 17.47 | 17.22 | 17.43 | 18,749 | +0.05(+0.27%) |
May 18, 2018 | 17.24 | 17.47 | 17.24 | 17.38 | 9,999 | +0.05(+0.27%) |
May 17, 2018 | 17.19 | 17.47 | 17.19 | 17.33 | 6,534 | +0.09(+0.54%) |
May 16, 2018 | 17.33 | 17.33 | 17.01 | 17.24 | 10,674 | +0.00(+0.00%) |
May 15, 2018 | 16.73 | 17.47 | 16.73 | 17.24 | 12,513 | -0.09(-0.54%) |
May 14, 2018 | 17.38 | 17.57 | 17.05 | 17.33 | 15,362 | +0.00(+0.00%) |
May 11, 2018 | 17.10 | 17.38 | 17.10 | 17.33 | 14,603 | +0.19(+1.09%) |
May 10, 2018 | 17.24 | 17.47 | 16.91 | 17.15 | 14,233 | -0.47(-2.65%) |
May 09, 2018 | 17.29 | 17.66 | 17.10 | 17.61 | 39,176 | +0.42(+2.45%) |
May 08, 2018 | 16.87 | 17.38 | 16.15 | 17.19 | 72,962 | +0.14(+0.82%) |
May 07, 2018 | 17.24 | 17.24 | 16.77 | 17.05 | 41,350 | +0.00(+0.00%) |
May 04, 2018 | 16.54 | 17.29 | 16.54 | 17.05 | 40,672 | +0.28(+1.67%) |
May 03, 2018 | 16.77 | 16.96 | 16.73 | 16.77 | 18,573 | +0.05(+0.28%) |
May 02, 2018 | 16.82 | 17.01 | 16.63 | 16.73 | 35,758 | -0.09(-0.56%) |
May 01, 2018 | 16.30 | 17.05 | 16.26 | 16.82 | 68,221 | +0.51(+3.15%) |
Apr 30, 2018 | 15.74 | 17.05 | 15.74 | 16.30 | 62,100 | +1.50(+10.09%) |
Apr 27, 2018 | 14.86 | 14.90 | 14.81 | 14.81 | 11,118 | -0.23(-1.55%) |
Apr 26, 2018 | 14.84 | 15.23 | 14.53 | 15.04 | 17,563 | +0.02(+0.16%) |
Apr 25, 2018 | 14.95 | 15.14 | 14.81 | 15.02 | 7,219 | +0.07(+0.47%) |
Apr 24, 2018 | 14.86 | 15.23 | 14.86 | 14.95 | 12,287 | +0.14(+0.95%) |
Apr 23, 2018 | 14.34 | 14.81 | 14.25 | 14.81 | 13,444 | +0.42(+2.92%) |
Apr 20, 2018 | 14.39 | 14.53 | 13.78 | 14.39 | 11,112 | -0.37(-2.53%) |
Apr 19, 2018 | 14.81 | 14.86 | 14.34 | 14.76 | 3,304 | +0.09(+0.64%) |
Apr 18, 2018 | 14.72 | 14.86 | 14.67 | 14.67 | 11,535 | -0.12(-0.79%) |
Apr 17, 2018 | 14.76 | 14.81 | 14.69 | 14.79 | 7,584 | +0.02(+0.16%) |
Apr 16, 2018 | 15.37 | 15.37 | 14.59 | 14.76 | 13,297 | -0.47(-3.07%) |
Apr 13, 2018 | 15.18 | 15.32 | 15.04 | 15.23 | 26,624 | +0.23(+1.56%) |
Apr 12, 2018 | 14.25 | 15.32 | 14.23 | 15.00 | 17,802 | +0.70(+4.90%) |
Apr 11, 2018 | 13.97 | 14.34 | 13.87 | 14.30 | 11,028 | +0.33(+2.34%) |
Apr 10, 2018 | 13.78 | 13.97 | 13.46 | 13.97 | 19,898 | +0.37(+2.75%) |
Apr 09, 2018 | 13.31 | 13.74 | 13.22 | 13.60 | 8,051 | +0.19(+1.39%) |
Apr 06, 2018 | 13.41 | 13.41 | 13.21 | 13.41 | 4,235 | +0.05(+0.35%) |
Apr 05, 2018 | 13.28 | 13.42 | 13.27 | 13.36 | 3,235 | +0.00(+0.00%) |
Apr 04, 2018 | 13.60 | 13.60 | 13.27 | 13.36 | 5,297 | +0.00(+0.00%) |
Apr 03, 2018 | 13.13 | 13.46 | 13.13 | 13.36 | 10,292 | +0.14(+1.06%) |