Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.34 | 23.02 | 20.99 | 22.76 | 125,577 | +1.63(+7.71%) |
Jun 28, 2018 | 21.00 | 21.25 | 20.41 | 21.13 | 46,247 | +0.19(+0.91%) |
Jun 27, 2018 | 20.75 | 21.00 | 20.65 | 20.94 | 11,252 | +0.11(+0.53%) |
Jun 26, 2018 | 20.46 | 20.90 | 20.36 | 20.83 | 19,743 | +0.53(+2.61%) |
Jun 25, 2018 | 22.00 | 22.00 | 20.30 | 20.30 | 31,013 | -1.76(-7.98%) |
Jun 22, 2018 | 22.71 | 22.97 | 21.25 | 22.06 | 38,305 | -0.41(-1.82%) |
Jun 21, 2018 | 22.62 | 22.95 | 22.06 | 22.47 | 35,084 | -0.02(-0.09%) |
Jun 20, 2018 | 22.33 | 22.92 | 22.12 | 22.49 | 50,485 | +0.48(+2.18%) |
Jun 19, 2018 | 21.95 | 22.02 | 21.70 | 22.01 | 59,453 | +0.25(+1.15%) |
Jun 18, 2018 | 20.64 | 21.76 | 20.64 | 21.76 | 51,776 | +1.13(+5.48%) |
Jun 15, 2018 | 20.79 | 19.78 | 20.63 | 1,386,906 | +0.85(+4.30%) | |
Jun 14, 2018 | 19.77 | 19.93 | 19.58 | 19.78 | 22,417 | +0.16(+0.82%) |
Jun 13, 2018 | 19.31 | 19.73 | 19.31 | 19.62 | 17,128 | +0.21(+1.08%) |
Jun 12, 2018 | 19.19 | 19.55 | 19.16 | 19.41 | 11,467 | +0.30(+1.54%) |
Jun 11, 2018 | 19.12 | 19.19 | 18.90 | 19.11 | 25,907 | +0.12(+0.61%) |
Jun 08, 2018 | 18.77 | 19.19 | 18.52 | 19.00 | 21,032 | +0.11(+0.60%) |
Jun 07, 2018 | 18.72 | 18.98 | 18.50 | 18.89 | 16,808 | +0.05(+0.24%) |
Jun 06, 2018 | 18.97 | 18.64 | 18.84 | 7,797 | +0.28(+1.51%) | |
Jun 05, 2018 | 18.25 | 18.94 | 18.25 | 18.56 | 20,031 | +0.10(+0.54%) |
Jun 04, 2018 | 18.54 | 18.79 | 18.05 | 18.46 | 44,322 | +0.04(+0.22%) |
Jun 01, 2018 | 18.62 | 18.97 | 18.10 | 18.42 | 21,409 | -0.28(-1.50%) |
May 31, 2018 | 18.75 | 18.75 | 18.04 | 18.70 | 10,919 | +0.02(+0.11%) |
May 30, 2018 | 18.23 | 18.81 | 17.95 | 18.68 | 37,245 | +0.69(+3.84%) |
May 29, 2018 | 18.97 | 18.97 | 17.70 | 17.99 | 13,274 | -0.84(-4.46%) |
May 25, 2018 | 18.83 | 18.83 | 18.83 | 0 | -0.39(-2.03%) | |
May 24, 2018 | 19.13 | 20.23 | 18.11 | 19.22 | 42,166 | +0.12(+0.63%) |
May 23, 2018 | 18.60 | 19.52 | 18.60 | 19.10 | 23,502 | +0.62(+3.36%) |
May 22, 2018 | 18.22 | 18.48 | 17.90 | 18.48 | 22,100 | +0.48(+2.67%) |
May 21, 2018 | 17.92 | 18.13 | 17.91 | 18.00 | 35,601 | +0.09(+0.50%) |
May 18, 2018 | 17.92 | 18.10 | 17.91 | 17.91 | 31,716 | +0.09(+0.51%) |
May 17, 2018 | 17.52 | 17.97 | 17.52 | 17.82 | 15,781 | +0.09(+0.51%) |
May 16, 2018 | 17.03 | 17.76 | 17.00 | 17.73 | 29,639 | +0.73(+4.29%) |
May 15, 2018 | 17.25 | 17.25 | 16.91 | 17.00 | 14,945 | -0.20(-1.16%) |
May 14, 2018 | 17.15 | 17.45 | 17.10 | 17.20 | 14,702 | +0.21(+1.24%) |
May 11, 2018 | 17.09 | 17.24 | 16.88 | 16.99 | 8,584 | -0.17(-0.99%) |
May 10, 2018 | 17.80 | 17.84 | 16.56 | 17.16 | 16,601 | -0.72(-4.03%) |
May 09, 2018 | 17.75 | 18.00 | 17.75 | 17.88 | 13,219 | -0.02(-0.11%) |
May 08, 2018 | 17.35 | 17.90 | 17.35 | 17.90 | 15,556 | +0.61(+3.53%) |
May 07, 2018 | 17.45 | 17.74 | 17.20 | 17.29 | 18,347 | -0.05(-0.29%) |
May 04, 2018 | 17.60 | 17.68 | 17.12 | 17.34 | 19,216 | -0.16(-0.91%) |
May 03, 2018 | 18.00 | 18.00 | 17.50 | 17.50 | 16,465 | -0.47(-2.62%) |
May 02, 2018 | 18.12 | 18.30 | 17.69 | 17.97 | 29,853 | -0.29(-1.59%) |
May 01, 2018 | 18.00 | 18.26 | 16.92 | 18.26 | 27,224 | +0.27(+1.50%) |
Apr 30, 2018 | 18.00 | 18.00 | 16.89 | 17.99 | 37,619 | -0.11(-0.61%) |
Apr 27, 2018 | 17.95 | 18.24 | 17.80 | 18.10 | 11,339 | +0.02(+0.11%) |
Apr 26, 2018 | 17.47 | 18.24 | 17.47 | 18.08 | 219,857 | +0.44(+2.49%) |
Apr 25, 2018 | 16.98 | 17.68 | 16.91 | 17.64 | 18,879 | +0.53(+3.10%) |
Apr 24, 2018 | 16.97 | 17.25 | 16.94 | 17.11 | 22,470 | +0.08(+0.47%) |
Apr 23, 2018 | 17.25 | 17.25 | 16.91 | 17.03 | 41,661 | -0.46(-2.63%) |
Apr 20, 2018 | 16.99 | 17.50 | 16.96 | 17.49 | 12,008 | +0.38(+2.22%) |
Apr 19, 2018 | 16.97 | 17.24 | 16.88 | 17.11 | 20,078 | +0.34(+2.03%) |
Apr 18, 2018 | 17.65 | 17.81 | 16.66 | 16.77 | 13,205 | -0.91(-5.15%) |
Apr 17, 2018 | 17.77 | 17.95 | 17.67 | 17.68 | 9,276 | -0.14(-0.79%) |
Apr 16, 2018 | 18.25 | 18.25 | 17.73 | 17.82 | 9,136 | -0.23(-1.27%) |
Apr 13, 2018 | 18.05 | 18.25 | 17.91 | 18.05 | 21,138 | -0.12(-0.66%) |
Apr 12, 2018 | 17.73 | 18.25 | 17.60 | 18.17 | 14,273 | +0.36(+2.02%) |
Apr 11, 2018 | 17.96 | 18.40 | 17.71 | 17.81 | 19,870 | -0.35(-1.93%) |
Apr 10, 2018 | 17.86 | 18.35 | 17.63 | 18.16 | 19,498 | +0.65(+3.71%) |
Apr 09, 2018 | 17.27 | 17.89 | 16.90 | 17.51 | 16,694 | +0.60(+3.55%) |
Apr 06, 2018 | 18.25 | 18.25 | 16.89 | 16.91 | 36,489 | -1.06(-5.90%) |
Apr 05, 2018 | 18.47 | 18.79 | 17.44 | 17.97 | 48,064 | -0.28(-1.53%) |
Apr 04, 2018 | 18.60 | 18.85 | 17.65 | 18.25 | 41,049 | -0.50(-2.67%) |
Apr 03, 2018 | 18.24 | 18.96 | 18.05 | 18.75 | 47,266 | +0.54(+2.97%) |