Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.47 | 18.36 | 9,262 | +0.36(+2.01%) | ||
Jun 28, 2018 | 18.02 | 18.08 | 17.97 | 17.99 | 39,966 | -0.03(-0.16%) |
Jun 27, 2018 | 18.04 | 18.22 | 18.01 | 18.02 | 14,051 | -0.21(-1.15%) |
Jun 26, 2018 | 18.13 | 18.26 | 18.04 | 18.23 | 123,278 | -0.02(-0.10%) |
Jun 25, 2018 | 18.39 | 18.39 | 18.23 | 18.25 | 15,430 | -0.23(-1.24%) |
Jun 22, 2018 | 18.25 | 18.50 | 18.25 | 18.48 | 16,904 | +0.29(+1.57%) |
Jun 21, 2018 | 18.23 | 18.26 | 18.17 | 18.19 | 18,671 | -0.08(-0.44%) |
Jun 20, 2018 | 18.43 | 18.43 | 18.24 | 18.27 | 11,484 | -0.08(-0.44%) |
Jun 19, 2018 | 18.36 | 18.48 | 18.36 | 18.36 | 46,756 | -0.15(-0.83%) |
Jun 18, 2018 | 18.48 | 18.58 | 18.39 | 18.51 | 30,621 | -0.04(-0.20%) |
Jun 15, 2018 | 19.05 | 18.54 | 18.55 | 63,631 | -0.51(-2.65%) | |
Jun 14, 2018 | 18.92 | 19.05 | 18.92 | 19.05 | 11,121 | +0.19(+1.01%) |
Jun 13, 2018 | 18.83 | 18.92 | 18.72 | 18.86 | 22,354 | -0.01(-0.05%) |
Jun 12, 2018 | 18.71 | 18.87 | 18.71 | 18.87 | 7,210 | +0.08(+0.41%) |
Jun 11, 2018 | 18.65 | 18.80 | 18.65 | 18.79 | 9,593 | +0.09(+0.46%) |
Jun 08, 2018 | 18.72 | 18.72 | 18.63 | 18.71 | 14,723 | +0.01(+0.05%) |
Jun 07, 2018 | 18.76 | 18.78 | 18.65 | 18.70 | 18,924 | -0.03(-0.18%) |
Jun 06, 2018 | 18.74 | 18.77 | 18.67 | 18.73 | 5,723 | -0.01(-0.08%) |
Jun 05, 2018 | 18.60 | 18.86 | 18.60 | 18.75 | 15,322 | +0.16(+0.87%) |
Jun 04, 2018 | 18.80 | 18.80 | 18.58 | 18.58 | 15,880 | -0.12(-0.62%) |
Jun 01, 2018 | 18.79 | 18.84 | 18.68 | 18.70 | 8,102 | -0.14(-0.75%) |
May 31, 2018 | 18.83 | 18.87 | 18.75 | 18.84 | 6,977 | -0.01(-0.05%) |
May 30, 2018 | 18.61 | 18.89 | 18.61 | 18.85 | 12,077 | +0.18(+0.97%) |
May 29, 2018 | 18.51 | 18.81 | 18.51 | 18.67 | 18,165 | +0.02(+0.08%) |
May 25, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.27(-1.44%) | |
May 24, 2018 | 18.76 | 18.93 | 18.63 | 18.93 | 20,966 | +0.34(+1.85%) |
May 23, 2018 | 18.24 | 18.61 | 18.24 | 18.58 | 4,109 | +0.26(+1.40%) |
May 22, 2018 | 18.39 | 18.58 | 18.33 | 18.33 | 11,333 | -0.10(-0.52%) |
May 21, 2018 | 18.40 | 18.44 | 18.24 | 18.42 | 27,167 | -0.05(-0.26%) |
May 18, 2018 | 18.26 | 18.47 | 18.26 | 18.47 | 10,825 | +0.08(+0.41%) |
May 17, 2018 | 18.43 | 18.45 | 18.32 | 18.39 | 17,356 | -0.07(-0.39%) |
May 16, 2018 | 18.52 | 18.55 | 18.42 | 18.47 | 9,438 | -0.07(-0.38%) |
May 15, 2018 | 18.51 | 18.62 | 18.11 | 18.54 | 44,588 | -0.40(-2.11%) |
May 14, 2018 | 19.08 | 19.08 | 18.86 | 18.94 | 19,135 | -0.08(-0.40%) |
May 11, 2018 | 19.06 | 19.10 | 18.99 | 19.01 | 11,269 | +0.03(+0.15%) |
May 10, 2018 | 18.87 | 19.02 | 18.86 | 18.98 | 37,571 | +0.15(+0.81%) |
May 09, 2018 | 18.90 | 18.92 | 18.78 | 18.83 | 43,839 | -0.09(-0.45%) |
May 08, 2018 | 18.73 | 18.92 | 18.57 | 18.92 | 15,874 | +0.18(+0.97%) |
May 07, 2018 | 18.79 | 18.90 | 18.74 | 18.74 | 12,166 | -0.08(-0.40%) |
May 04, 2018 | 18.82 | 18.84 | 18.78 | 18.81 | 5,705 | -0.07(-0.35%) |
May 03, 2018 | 18.97 | 19.06 | 18.82 | 18.88 | 15,608 | +0.10(+0.51%) |
May 02, 2018 | 18.74 | 19.06 | 18.74 | 18.78 | 25,265 | +0.09(+0.46%) |
May 01, 2018 | 18.52 | 18.72 | 18.42 | 18.70 | 25,274 | +0.02(+0.12%) |
Apr 30, 2018 | 18.87 | 18.87 | 18.67 | 18.68 | 13,331 | -0.35(-1.82%) |
Apr 27, 2018 | 18.96 | 19.03 | 18.96 | 19.02 | 4,053 | +0.09(+0.45%) |
Apr 26, 2018 | 18.90 | 19.02 | 18.90 | 18.94 | 5,563 | +0.05(+0.25%) |
Apr 25, 2018 | 18.85 | 19.03 | 18.78 | 18.89 | 19,430 | -0.14(-0.75%) |
Apr 24, 2018 | 18.89 | 19.06 | 18.89 | 19.03 | 26,911 | +0.19(+1.01%) |
Apr 23, 2018 | 18.98 | 18.98 | 18.84 | 18.84 | 186,744 | -0.32(-1.69%) |
Apr 20, 2018 | 19.25 | 19.25 | 19.03 | 19.17 | 12,612 | -0.20(-1.03%) |
Apr 19, 2018 | 19.44 | 19.47 | 19.18 | 19.37 | 52,657 | +0.06(+0.30%) |
Apr 18, 2018 | 19.46 | 19.55 | 19.31 | 19.31 | 30,425 | +0.12(+0.65%) |
Apr 17, 2018 | 19.05 | 19.28 | 19.05 | 19.18 | 15,036 | +0.04(+0.20%) |
Apr 16, 2018 | 19.30 | 19.32 | 19.03 | 19.15 | 34,300 | -0.18(-0.94%) |
Apr 13, 2018 | 19.21 | 19.43 | 19.21 | 19.33 | 15,538 | +0.42(+2.22%) |
Apr 12, 2018 | 18.98 | 19.05 | 18.91 | 18.91 | 19,283 | -0.30(-1.54%) |
Apr 11, 2018 | 18.94 | 19.42 | 18.94 | 19.20 | 20,224 | +0.43(+2.28%) |
Apr 10, 2018 | 18.65 | 18.90 | 18.50 | 18.78 | 96,881 | +0.22(+1.18%) |
Apr 09, 2018 | 18.72 | 18.72 | 18.49 | 18.56 | 82,157 | -0.15(-0.78%) |
Apr 06, 2018 | 18.68 | 18.77 | 18.67 | 18.70 | 18,371 | +0.15(+0.78%) |
Apr 05, 2018 | 18.30 | 18.61 | 18.30 | 18.56 | 37,025 | +0.04(+0.21%) |
Apr 04, 2018 | 18.89 | 18.89 | 18.48 | 18.52 | 10,224 | -0.15(-0.82%) |
Apr 03, 2018 | 18.78 | 18.83 | 18.60 | 18.67 | 11,065 | -0.28(-1.46%) |