Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.54 | 18.59 | 18.53 | 18.56 | 38,640 | +0.01(+0.07%) |
Jun 28, 2018 | 18.61 | 18.62 | 18.54 | 18.54 | 30,008 | -0.06(-0.33%) |
Jun 27, 2018 | 18.56 | 18.60 | 18.56 | 18.60 | 14,222 | +0.03(+0.17%) |
Jun 26, 2018 | 18.58 | 18.60 | 18.56 | 18.57 | 305,090 | -0.02(-0.10%) |
Jun 25, 2018 | 18.61 | 18.61 | 18.58 | 18.59 | 14,212 | +0.01(+0.06%) |
Jun 22, 2018 | 18.63 | 18.63 | 18.57 | 18.58 | 19,781 | +0.05(+0.25%) |
Jun 21, 2018 | 18.53 | 18.63 | 18.53 | 18.53 | 68,603 | +0.01(+0.04%) |
Jun 20, 2018 | 18.58 | 18.62 | 18.53 | 18.53 | 18,018 | -0.01(-0.03%) |
Jun 19, 2018 | 18.55 | 18.59 | 18.52 | 18.53 | 22,039 | -0.02(-0.08%) |
Jun 18, 2018 | 18.61 | 18.61 | 18.51 | 18.55 | 27,493 | -0.06(-0.33%) |
Jun 15, 2018 | 18.62 | 18.56 | 18.61 | 64,383 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.61 | 18.61 | 18.56 | 18.58 | 20,210 | +0.02(+0.12%) |
Jun 13, 2018 | 18.56 | 18.60 | 18.52 | 18.55 | 327,905 | +0.01(+0.07%) |
Jun 12, 2018 | 18.56 | 18.59 | 18.54 | 18.54 | 40,807 | -0.04(-0.21%) |
Jun 11, 2018 | 18.58 | 18.62 | 18.56 | 18.58 | 23,761 | -0.01(-0.04%) |
Jun 08, 2018 | 18.61 | 18.63 | 18.59 | 18.59 | 29,168 | -0.01(-0.04%) |
Jun 07, 2018 | 18.57 | 18.62 | 18.57 | 18.59 | 24,482 | +0.02(+0.12%) |
Jun 06, 2018 | 18.59 | 18.63 | 18.56 | 18.57 | 20,454 | -0.03(-0.16%) |
Jun 05, 2018 | 18.59 | 18.61 | 18.58 | 18.60 | 21,585 | +0.01(+0.07%) |
Jun 04, 2018 | 18.61 | 18.61 | 18.58 | 18.59 | 13,789 | +0.02(+0.13%) |
Jun 01, 2018 | 18.62 | 18.63 | 18.56 | 18.56 | 22,110 | -0.05(-0.26%) |
May 31, 2018 | 18.56 | 18.62 | 18.56 | 18.61 | 18,079 | -0.04(-0.19%) |
May 30, 2018 | 18.53 | 18.66 | 18.52 | 18.65 | 16,086 | +0.01(+0.05%) |
May 29, 2018 | 18.65 | 18.65 | 18.56 | 18.64 | 16,024 | +0.03(+0.14%) |
May 25, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 11,212 | +0.06(+0.33%) |
May 23, 2018 | 18.58 | 18.60 | 18.57 | 18.59 | 18,881 | +0.02(+0.12%) |
May 22, 2018 | 18.56 | 18.60 | 18.55 | 18.56 | 10,923 | +0.01(+0.03%) |
May 21, 2018 | 18.59 | 18.59 | 18.53 | 18.56 | 30,334 | -0.03(-0.14%) |
May 18, 2018 | 18.52 | 18.58 | 18.52 | 18.58 | 10,742 | +0.03(+0.18%) |
May 17, 2018 | 18.54 | 18.60 | 18.54 | 18.55 | 14,571 | +0.01(+0.03%) |
May 16, 2018 | 18.60 | 18.60 | 18.53 | 18.55 | 14,955 | -0.05(-0.29%) |
May 15, 2018 | 18.61 | 18.61 | 18.56 | 18.60 | 28,669 | -0.04(-0.22%) |
May 14, 2018 | 18.56 | 18.66 | 18.56 | 18.64 | 27,484 | +0.06(+0.30%) |
May 11, 2018 | 18.58 | 18.64 | 18.18 | 18.58 | 145,642 | +0.01(+0.04%) |
May 10, 2018 | 18.58 | 18.58 | 18.55 | 18.58 | 47,482 | +0.02(+0.08%) |
May 09, 2018 | 18.51 | 18.56 | 18.51 | 18.56 | 19,062 | +0.01(+0.04%) |
May 08, 2018 | 18.55 | 18.56 | 18.52 | 18.55 | 9,809 | +0.02(+0.08%) |
May 07, 2018 | 18.56 | 18.61 | 18.54 | 18.54 | 42,687 | -0.03(-0.18%) |
May 04, 2018 | 18.54 | 18.63 | 18.54 | 18.57 | 21,360 | +0.01(+0.05%) |
May 03, 2018 | 18.55 | 18.60 | 18.55 | 18.56 | 28,536 | -0.01(-0.08%) |
May 02, 2018 | 18.59 | 18.62 | 18.57 | 18.58 | 41,696 | -0.05(-0.28%) |
May 01, 2018 | 18.65 | 18.67 | 18.60 | 18.63 | 84,960 | -0.04(-0.20%) |
Apr 30, 2018 | 18.62 | 18.68 | 18.61 | 18.67 | 11,035 | +0.03(+0.16%) |
Apr 27, 2018 | 18.63 | 18.67 | 18.61 | 18.64 | 35,392 | +0.04(+0.22%) |
Apr 26, 2018 | 18.59 | 18.63 | 18.57 | 18.60 | 13,069 | +0.03(+0.15%) |
Apr 25, 2018 | 18.61 | 18.65 | 18.57 | 18.57 | 25,184 | -0.06(-0.33%) |
Apr 24, 2018 | 18.65 | 18.69 | 18.61 | 18.63 | 32,032 | -0.04(-0.20%) |
Apr 23, 2018 | 18.68 | 18.71 | 18.66 | 18.67 | 11,007 | -0.05(-0.24%) |
Apr 20, 2018 | 18.73 | 18.75 | 18.69 | 18.71 | 38,059 | +0.01(+0.05%) |
Apr 19, 2018 | 18.71 | 18.73 | 18.69 | 18.70 | 36,757 | -0.02(-0.08%) |
Apr 18, 2018 | 18.75 | 18.77 | 18.71 | 18.72 | 114,848 | -0.05(-0.28%) |
Apr 17, 2018 | 18.75 | 18.77 | 18.73 | 18.77 | 29,958 | +0.13(+0.69%) |
Apr 16, 2018 | 18.73 | 18.74 | 18.39 | 18.64 | 375,862 | -0.09(-0.47%) |
Apr 13, 2018 | 18.75 | 18.76 | 18.70 | 18.73 | 70,526 | +0.03(+0.14%) |
Apr 12, 2018 | 18.75 | 18.78 | 18.70 | 18.70 | 25,139 | -0.05(-0.28%) |
Apr 11, 2018 | 18.79 | 18.79 | 18.72 | 18.76 | 119,430 | -0.02(-0.08%) |
Apr 10, 2018 | 18.75 | 18.77 | 18.72 | 18.77 | 18,129 | -0.03(-0.15%) |
Apr 09, 2018 | 18.76 | 18.82 | 18.76 | 18.80 | 11,842 | +0.04(+0.19%) |
Apr 06, 2018 | 18.76 | 18.82 | 18.74 | 18.76 | 27,211 | -0.02(-0.08%) |
Apr 05, 2018 | 18.73 | 18.78 | 18.72 | 18.78 | 24,386 | +0.05(+0.28%) |
Apr 04, 2018 | 18.72 | 18.79 | 18.72 | 18.73 | 44,191 | -0.03(-0.16%) |
Apr 03, 2018 | 18.75 | 18.79 | 18.75 | 18.76 | 36,735 | -0.00(-0.02%) |