Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 15.98 | 16.06 | 15.95 | 15.97 | 41,379 | +0.11(+0.68%) |
Jun 28, 2018 | 15.66 | 15.89 | 15.66 | 15.87 | 61,951 | +0.20(+1.26%) |
Jun 27, 2018 | 15.97 | 16.05 | 15.67 | 15.67 | 159,720 | -0.30(-1.91%) |
Jun 26, 2018 | 16.01 | 16.05 | 15.91 | 15.97 | 65,443 | -0.07(-0.46%) |
Jun 25, 2018 | 16.30 | 16.30 | 15.92 | 16.05 | 191,086 | -0.40(-2.46%) |
Jun 22, 2018 | 16.62 | 16.62 | 16.46 | 16.45 | 109,574 | -0.19(-1.14%) |
Jun 21, 2018 | 16.86 | 16.89 | 16.63 | 16.64 | 103,613 | -0.23(-1.37%) |
Jun 20, 2018 | 16.86 | 16.97 | 16.86 | 16.87 | 64,818 | +0.03(+0.20%) |
Jun 19, 2018 | 16.82 | 16.90 | 16.69 | 16.84 | 509,260 | -0.32(-1.87%) |
Jun 18, 2018 | 17.07 | 17.16 | 16.99 | 17.16 | 100,394 | +0.04(+0.24%) |
Jun 15, 2018 | 17.14 | 17.15 | 17.12 | 46,069 | -0.03(-0.19%) | |
Jun 14, 2018 | 17.14 | 17.22 | 17.10 | 17.15 | 71,844 | +0.09(+0.53%) |
Jun 13, 2018 | 17.09 | 17.18 | 17.06 | 17.06 | 85,863 | -0.05(-0.29%) |
Jun 12, 2018 | 17.02 | 17.17 | 16.96 | 17.11 | 108,757 | +0.09(+0.53%) |
Jun 11, 2018 | 17.02 | 17.05 | 16.97 | 17.02 | 67,227 | -0.06(-0.34%) |
Jun 08, 2018 | 16.95 | 17.09 | 16.92 | 17.08 | 45,089 | +0.13(+0.78%) |
Jun 07, 2018 | 17.11 | 17.13 | 16.85 | 16.95 | 98,319 | -0.06(-0.34%) |
Jun 06, 2018 | 17.01 | 17.00 | 83,994 | +0.06(+0.34%) | ||
Jun 05, 2018 | 16.95 | 16.98 | 16.88 | 16.95 | 50,324 | -0.08(-0.48%) |
Jun 04, 2018 | 16.93 | 17.05 | 16.90 | 17.03 | 82,956 | +0.22(+1.32%) |
Jun 01, 2018 | 16.71 | 16.86 | 16.71 | 16.81 | 65,123 | +0.21(+1.24%) |
May 31, 2018 | 16.60 | 16.68 | 16.58 | 16.60 | 51,967 | +0.04(+0.24%) |
May 30, 2018 | 16.51 | 16.57 | 16.44 | 16.56 | 39,980 | +0.17(+1.01%) |
May 29, 2018 | 16.42 | 16.52 | 16.32 | 16.39 | 72,791 | -0.28(-1.68%) |
May 25, 2018 | 16.67 | 16.67 | 16.67 | 0 | -0.04(-0.25%) | |
May 24, 2018 | 16.72 | 16.76 | 16.60 | 16.72 | 37,395 | +0.05(+0.30%) |
May 23, 2018 | 16.56 | 16.67 | 16.52 | 16.67 | 57,605 | +0.01(+0.05%) |
May 22, 2018 | 16.72 | 16.76 | 16.63 | 16.66 | 68,857 | -0.02(-0.15%) |
May 21, 2018 | 16.72 | 16.78 | 16.64 | 16.68 | 68,427 | +0.12(+0.70%) |
May 18, 2018 | 16.53 | 16.68 | 16.53 | 16.57 | 61,267 | -0.05(-0.30%) |
May 17, 2018 | 16.67 | 16.74 | 16.58 | 16.62 | 78,781 | -0.06(-0.35%) |
May 16, 2018 | 16.58 | 16.69 | 16.58 | 16.67 | 91,407 | +0.21(+1.25%) |
May 15, 2018 | 16.53 | 16.60 | 16.38 | 16.47 | 50,251 | -0.15(-0.89%) |
May 14, 2018 | 16.64 | 16.75 | 16.62 | 16.62 | 109,639 | +0.11(+0.65%) |
May 11, 2018 | 16.47 | 16.55 | 16.45 | 16.51 | 91,701 | +0.11(+0.65%) |
May 10, 2018 | 16.30 | 16.44 | 16.30 | 16.40 | 119,112 | +0.16(+1.01%) |
May 09, 2018 | 16.17 | 16.24 | 16.11 | 16.24 | 73,643 | +0.07(+0.41%) |
May 08, 2018 | 16.06 | 16.17 | 16.06 | 16.17 | 61,108 | +0.08(+0.51%) |
May 07, 2018 | 16.03 | 16.14 | 15.90 | 16.09 | 73,013 | +0.12(+0.72%) |
May 04, 2018 | 15.79 | 16.02 | 15.78 | 15.97 | 52,702 | +0.12(+0.78%) |
May 03, 2018 | 15.70 | 15.87 | 15.57 | 15.85 | 64,734 | +0.09(+0.58%) |
May 02, 2018 | 15.85 | 15.93 | 15.74 | 15.76 | 117,154 | -0.15(-0.93%) |
May 01, 2018 | 15.78 | 15.91 | 15.70 | 15.91 | 110,526 | +0.13(+0.84%) |
Apr 30, 2018 | 15.88 | 15.97 | 15.76 | 15.78 | 64,951 | -0.07(-0.42%) |
Apr 27, 2018 | 15.94 | 15.99 | 15.81 | 15.84 | 64,864 | +0.10(+0.63%) |
Apr 26, 2018 | 15.63 | 15.82 | 15.63 | 15.74 | 58,384 | +0.25(+1.60%) |
Apr 25, 2018 | 15.62 | 15.68 | 15.32 | 15.50 | 70,498 | -0.15(-0.95%) |
Apr 24, 2018 | 15.89 | 15.97 | 15.56 | 15.64 | 98,453 | -0.17(-1.09%) |
Apr 23, 2018 | 15.90 | 15.96 | 15.79 | 15.82 | 84,489 | +0.02(+0.10%) |
Apr 20, 2018 | 15.83 | 15.90 | 15.79 | 15.80 | 59,043 | +0.00(+0.03%) |
Apr 19, 2018 | 15.86 | 15.87 | 15.71 | 15.80 | 117,992 | -0.21(-1.31%) |
Apr 18, 2018 | 16.01 | 16.05 | 15.91 | 16.01 | 68,109 | +0.01(+0.05%) |
Apr 17, 2018 | 15.90 | 16.05 | 15.90 | 16.00 | 86,434 | +0.18(+1.15%) |
Apr 16, 2018 | 15.87 | 15.90 | 15.77 | 15.82 | 65,743 | +0.04(+0.26%) |
Apr 13, 2018 | 16.01 | 16.07 | 15.73 | 15.78 | 94,205 | -0.14(-0.88%) |
Apr 12, 2018 | 15.66 | 15.98 | 15.66 | 15.92 | 164,955 | +0.34(+2.17%) |
Apr 11, 2018 | 15.56 | 15.73 | 15.56 | 15.58 | 58,013 | -0.13(-0.84%) |
Apr 10, 2018 | 15.65 | 15.77 | 15.59 | 15.71 | 69,121 | +0.30(+1.92%) |
Apr 09, 2018 | 15.45 | 15.64 | 15.41 | 15.41 | 74,286 | +0.06(+0.38%) |
Apr 06, 2018 | 15.45 | 15.61 | 15.23 | 15.36 | 364,481 | -0.26(-1.64%) |
Apr 05, 2018 | 15.64 | 15.72 | 15.52 | 15.61 | 92,582 | -0.01(-0.05%) |
Apr 04, 2018 | 15.17 | 15.62 | 15.08 | 15.62 | 334,770 | +0.21(+1.33%) |
Apr 03, 2018 | 15.45 | 15.50 | 15.27 | 15.41 | 108,786 | +0.06(+0.38%) |
Apr 02, 2018 | 15.72 | 15.75 | 15.23 | 15.36 | 150,790 | -0.41(-2.61%) |
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.22(+1.43%) | |
Mar 28, 2018 | 15.74 | 15.85 | 15.43 | 15.54 | 176,104 | -0.14(-0.89%) |
Mar 27, 2018 | 16.28 | 16.30 | 15.64 | 15.69 | 169,707 | -0.51(-3.16%) |
Mar 26, 2018 | 16.09 | 16.20 | 15.91 | 16.20 | 231,996 | +0.39(+2.45%) |
Mar 23, 2018 | 16.15 | 16.19 | 15.78 | 15.81 | 164,598 | -0.35(-2.14%) |
Mar 22, 2018 | 16.45 | 16.48 | 16.15 | 16.15 | 176,033 | -0.47(-2.83%) |
Mar 21, 2018 | 16.62 | 16.71 | 16.55 | 16.62 | 79,684 | +0.01(+0.05%) |
Mar 20, 2018 | 16.55 | 16.66 | 16.48 | 16.62 | 90,842 | +0.09(+0.55%) |
Mar 19, 2018 | 16.63 | 16.69 | 16.38 | 16.53 | 142,901 | -0.24(-1.43%) |
Mar 16, 2018 | 16.73 | 16.76 | 16.69 | 16.76 | 94,165 | +0.00(+0.00%) |
Mar 15, 2018 | 16.81 | 16.84 | 16.71 | 16.76 | 130,768 | -0.02(-0.15%) |
Mar 14, 2018 | 16.90 | 16.93 | 16.72 | 16.79 | 94,957 | -0.04(-0.24%) |
Mar 13, 2018 | 17.13 | 17.16 | 16.78 | 16.83 | 177,788 | -0.19(-1.11%) |
Mar 12, 2018 | 16.98 | 17.05 | 16.98 | 17.02 | 307,905 | +0.12(+0.73%) |
Mar 09, 2018 | 16.78 | 16.90 | 16.74 | 16.90 | 204,855 | +0.16(+0.94%) |
Mar 08, 2018 | 16.76 | 16.81 | 16.64 | 16.74 | 130,341 | +0.06(+0.35%) |
Mar 07, 2018 | 16.69 | 16.68 | 182,107 | +0.12(+0.70%) | ||
Mar 06, 2018 | 16.63 | 16.63 | 16.48 | 16.57 | 192,808 | +0.12(+0.75%) |
Mar 05, 2018 | 16.09 | 16.46 | 16.09 | 16.44 | 172,242 | +0.26(+1.58%) |
Mar 02, 2018 | 15.88 | 16.21 | 15.78 | 16.19 | 116,010 | +0.15(+0.92%) |
Mar 01, 2018 | 16.33 | 16.34 | 15.88 | 16.04 | 296,181 | -0.33(-2.01%) |
Feb 28, 2018 | 16.54 | 16.60 | 16.37 | 16.37 | 124,702 | -0.09(-0.55%) |
Feb 27, 2018 | 16.68 | 16.71 | 16.44 | 16.46 | 268,721 | -0.23(-1.38%) |
Feb 26, 2018 | 16.61 | 16.69 | 16.53 | 16.69 | 239,317 | +0.21(+1.25%) |
Feb 23, 2018 | 16.34 | 16.48 | 16.32 | 16.48 | 166,285 | +0.25(+1.52%) |
Feb 22, 2018 | 16.34 | 16.37 | 16.18 | 16.24 | 172,967 | -0.07(-0.40%) |
Feb 21, 2018 | 16.53 | 16.57 | 16.30 | 16.30 | 216,619 | -0.21(-1.30%) |
Feb 20, 2018 | 16.42 | 16.65 | 16.40 | 16.52 | 310,334 | +0.10(+0.60%) |
Feb 16, 2018 | 16.42 | 16.42 | 16.42 | 0 | -0.03(-0.20%) | |
Feb 15, 2018 | 16.23 | 16.45 | 16.20 | 16.45 | 574,085 | +0.48(+2.99%) |
Feb 14, 2018 | 15.57 | 15.98 | 15.50 | 15.97 | 373,681 | +0.32(+2.05%) |
Feb 13, 2018 | 15.52 | 15.69 | 15.49 | 15.65 | 150,203 | +0.07(+0.48%) |
Feb 12, 2018 | 15.50 | 15.66 | 15.40 | 15.58 | 233,169 | +0.19(+1.23%) |
Feb 09, 2018 | 15.33 | 15.45 | 14.77 | 15.39 | 402,433 | +0.29(+1.91%) |
Feb 08, 2018 | 15.78 | 15.82 | 15.06 | 15.10 | 348,744 | -0.57(-3.63%) |
Feb 07, 2018 | 15.76 | 16.00 | 15.65 | 15.67 | 492,655 | -0.04(-0.26%) |
Feb 06, 2018 | 15.04 | 15.75 | 14.88 | 15.71 | 746,101 | +0.08(+0.53%) |
Feb 05, 2018 | 16.06 | 16.26 | 15.26 | 15.63 | 952,804 | -0.73(-4.48%) |
Feb 02, 2018 | 16.77 | 16.77 | 16.32 | 16.36 | 1,148,571 | -0.63(-3.69%) |
Feb 01, 2018 | 17.06 | 17.15 | 16.94 | 16.99 | 587,617 | -0.23(-1.34%) |
Jan 31, 2018 | 17.30 | 17.33 | 17.10 | 17.22 | 855,848 | -0.06(-0.33%) |
Jan 30, 2018 | 17.50 | 17.50 | 17.23 | 17.28 | 1,330,435 | -0.29(-1.64%) |
Jan 29, 2018 | 17.56 | 17.69 | 17.50 | 17.56 | 1,375,711 | +0.12(+0.66%) |
Jan 26, 2018 | 17.29 | 17.45 | 17.27 | 17.45 | 1,294,689 | +0.22(+1.29%) |
Jan 25, 2018 | 17.47 | 17.51 | 17.21 | 17.23 | 1,382,020 | -0.16(-0.95%) |
Jan 24, 2018 | 17.56 | 17.60 | 17.31 | 17.39 | 1,851,228 | -0.14(-0.80%) |
Jan 23, 2018 | 17.51 | 17.58 | 17.40 | 17.53 | 2,754,331 | +0.08(+0.47%) |
Jan 22, 2018 | 17.29 | 17.46 | 17.23 | 17.45 | 3,551,652 | +0.40(+2.32%) |
Jan 19, 2018 | 17.01 | 17.05 | 16.94 | 17.05 | 2,048,570 | +0.25(+1.47%) |
Jan 18, 2018 | 16.88 | 16.94 | 16.80 | 16.81 | 3,207,769 | +0.15(+0.89%) |