Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.96 | 19.91 | 28,833 | +0.10(+0.52%) | ||
Jun 28, 2018 | 19.70 | 19.84 | 19.70 | 19.81 | 3,562 | +0.09(+0.43%) |
Jun 27, 2018 | 19.91 | 19.91 | 19.72 | 19.72 | 9,037 | -0.09(-0.47%) |
Jun 25, 2018 | 19.82 | 19.82 | 19.82 | 388 | -0.21(-1.03%) | |
Jun 22, 2018 | 20.05 | 20.05 | 20.02 | 20.02 | 5,530 | -0.01(-0.03%) |
Jun 21, 2018 | 20.04 | 20.08 | 20.01 | 20.03 | 3,851 | -0.07(-0.32%) |
Jun 20, 2018 | 20.09 | 20.15 | 20.07 | 20.10 | 2,675 | +0.03(+0.15%) |
Jun 19, 2018 | 20.02 | 20.07 | 20.02 | 20.07 | 2,540 | -0.11(-0.55%) |
Jun 18, 2018 | 20.17 | 20.21 | 20.10 | 20.18 | 22,349 | +0.07(+0.36%) |
Jun 15, 2018 | 20.18 | 20.18 | 20.10 | 4,724 | -0.08(-0.39%) | |
Jun 14, 2018 | 20.19 | 20.20 | 20.18 | 20.18 | 1,614 | -0.07(-0.33%) |
Jun 13, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 299 | +0.08(+0.38%) |
Jun 12, 2018 | 20.23 | 20.23 | 20.16 | 20.17 | 12,315 | -0.05(-0.27%) |
Jun 11, 2018 | 20.17 | 20.24 | 20.16 | 20.23 | 14,556 | +0.08(+0.42%) |
Jun 08, 2018 | 20.09 | 20.14 | 19.99 | 20.14 | 13,408 | +0.03(+0.13%) |
Jun 07, 2018 | 20.13 | 20.13 | 20.09 | 20.12 | 3,136 | +0.00(+0.00%) |
Jun 06, 2018 | 20.12 | 20.03 | 20.12 | 3,226 | +0.19(+0.96%) | |
Jun 05, 2018 | 19.94 | 19.94 | 19.92 | 19.93 | 15,627 | -0.01(-0.04%) |
Jun 04, 2018 | 19.87 | 19.94 | 19.84 | 19.93 | 6,608 | +0.15(+0.77%) |
Jun 01, 2018 | 19.87 | 19.87 | 19.78 | 19.78 | 2,947 | +0.08(+0.42%) |
May 31, 2018 | 19.85 | 19.85 | 19.69 | 19.70 | 8,100 | -0.08(-0.41%) |
May 30, 2018 | 19.61 | 19.80 | 19.61 | 19.78 | 8,357 | +0.15(+0.79%) |
May 29, 2018 | 19.75 | 19.76 | 19.63 | 19.63 | 5,321 | -0.16(-0.82%) |
May 25, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.07(-0.33%) | |
May 24, 2018 | 19.85 | 19.85 | 19.74 | 19.85 | 18,067 | -0.01(-0.04%) |
May 23, 2018 | 19.80 | 19.86 | 19.78 | 19.86 | 9,554 | +0.01(+0.07%) |
May 22, 2018 | 19.89 | 19.90 | 19.85 | 19.85 | 2,786 | -0.03(-0.13%) |
May 21, 2018 | 19.88 | 19.89 | 19.84 | 19.87 | 12,866 | +0.09(+0.47%) |
May 18, 2018 | 19.78 | 19.80 | 19.75 | 19.78 | 12,122 | -0.04(-0.22%) |
May 17, 2018 | 19.81 | 19.87 | 19.76 | 19.82 | 24,749 | -0.01(-0.04%) |
May 16, 2018 | 19.76 | 19.87 | 19.76 | 19.83 | 92,884 | +0.15(+0.75%) |
May 15, 2018 | 19.74 | 19.77 | 19.69 | 19.69 | 25,585 | -0.18(-0.89%) |
May 14, 2018 | 19.91 | 19.92 | 19.86 | 19.86 | 3,128 | +0.04(+0.22%) |
May 11, 2018 | 19.83 | 19.86 | 19.81 | 19.82 | 23,157 | +0.00(+0.00%) |
May 10, 2018 | 19.69 | 19.82 | 19.69 | 19.82 | 42,021 | +0.21(+1.08%) |
May 09, 2018 | 19.52 | 19.65 | 19.52 | 19.61 | 65,739 | +0.15(+0.77%) |
May 08, 2018 | 19.41 | 19.51 | 19.41 | 19.46 | 15,859 | -0.07(-0.34%) |
May 07, 2018 | 19.46 | 19.52 | 19.44 | 19.52 | 19,386 | +0.13(+0.67%) |
May 04, 2018 | 19.33 | 19.41 | 19.33 | 19.39 | 4,883 | +0.14(+0.74%) |
May 03, 2018 | 19.22 | 19.25 | 19.17 | 19.25 | 963 | -0.06(-0.30%) |
May 02, 2018 | 19.39 | 19.39 | 19.31 | 19.31 | 8,172 | -0.10(-0.53%) |
May 01, 2018 | 19.33 | 19.41 | 19.27 | 19.41 | 4,728 | +0.08(+0.42%) |
Apr 30, 2018 | 19.38 | 19.45 | 19.33 | 19.33 | 12,963 | -0.06(-0.30%) |
Apr 27, 2018 | 19.36 | 19.42 | 19.34 | 19.39 | 6,461 | -0.01(-0.04%) |
Apr 26, 2018 | 19.39 | 19.41 | 19.36 | 19.40 | 2,675 | +0.10(+0.50%) |
Apr 25, 2018 | 19.24 | 19.33 | 19.24 | 19.30 | 4,517 | +0.04(+0.23%) |
Apr 24, 2018 | 19.44 | 19.44 | 19.24 | 19.26 | 12,885 | -0.12(-0.62%) |
Apr 23, 2018 | 19.43 | 19.43 | 19.35 | 19.38 | 20,794 | -0.05(-0.27%) |
Apr 20, 2018 | 19.43 | 19.43 | 19.43 | 19.43 | 1,931 | +0.01(+0.06%) |
Apr 19, 2018 | 19.46 | 19.46 | 19.42 | 19.42 | 5,711 | -0.06(-0.30%) |
Apr 18, 2018 | 19.44 | 19.49 | 19.44 | 19.48 | 8,111 | +0.03(+0.13%) |
Apr 17, 2018 | 19.42 | 19.48 | 19.41 | 19.45 | 38,166 | +0.07(+0.36%) |
Apr 16, 2018 | 19.35 | 19.41 | 19.35 | 19.38 | 21,958 | +0.07(+0.38%) |
Apr 13, 2018 | 19.31 | 19.31 | 19.29 | 19.31 | 6,560 | -0.01(-0.08%) |
Apr 12, 2018 | 19.34 | 19.34 | 19.31 | 19.33 | 4,051 | +0.04(+0.19%) |
Apr 11, 2018 | 19.32 | 19.32 | 19.29 | 19.29 | 3,573 | -0.01(-0.08%) |
Apr 10, 2018 | 19.33 | 19.35 | 19.25 | 19.30 | 44,277 | +0.11(+0.55%) |
Apr 09, 2018 | 19.11 | 19.32 | 19.11 | 19.20 | 13,302 | +0.10(+0.52%) |
Apr 06, 2018 | 19.24 | 19.24 | 19.07 | 19.10 | 8,636 | -0.20(-1.03%) |
Apr 05, 2018 | 19.24 | 19.30 | 19.24 | 19.30 | 7,067 | +0.14(+0.71%) |
Apr 04, 2018 | 18.90 | 19.16 | 18.85 | 19.16 | 32,885 | +0.18(+0.97%) |
Apr 03, 2018 | 18.75 | 19.02 | 18.73 | 18.98 | 13,886 | +0.33(+1.79%) |