Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.51 | 19.60 | 19.49 | 19.51 | 177,769 | +0.06(+0.32%) |
Jun 28, 2018 | 19.39 | 19.45 | 19.39 | 19.44 | 99,090 | +0.01(+0.03%) |
Jun 27, 2018 | 19.64 | 19.70 | 19.42 | 19.44 | 85,402 | -0.19(-0.98%) |
Jun 26, 2018 | 19.68 | 19.68 | 19.63 | 19.63 | 37,528 | -0.01(-0.06%) |
Jun 25, 2018 | 19.92 | 19.92 | 19.51 | 19.64 | 116,226 | -0.28(-1.43%) |
Jun 22, 2018 | 20.04 | 20.04 | 19.90 | 19.93 | 36,547 | +0.05(+0.23%) |
Jun 21, 2018 | 19.92 | 19.92 | 19.79 | 19.88 | 48,034 | -0.04(-0.20%) |
Jun 20, 2018 | 20.00 | 20.00 | 19.91 | 19.92 | 47,866 | +0.00(+0.00%) |
Jun 19, 2018 | 19.85 | 19.92 | 19.77 | 19.92 | 37,930 | +0.00(+0.00%) |
Jun 18, 2018 | 19.91 | 19.92 | 19.85 | 19.92 | 39,569 | -0.06(-0.31%) |
Jun 15, 2018 | 20.04 | 19.92 | 19.98 | 24,606 | -0.05(-0.26%) | |
Jun 14, 2018 | 20.10 | 20.13 | 20.04 | 20.04 | 49,397 | -0.02(-0.11%) |
Jun 13, 2018 | 20.04 | 20.12 | 20.04 | 20.06 | 36,022 | +0.01(+0.03%) |
Jun 12, 2018 | 20.01 | 20.12 | 20.01 | 20.05 | 56,779 | +0.08(+0.40%) |
Jun 11, 2018 | 19.98 | 20.07 | 19.92 | 19.97 | 48,419 | -0.02(-0.11%) |
Jun 08, 2018 | 19.96 | 20.01 | 19.91 | 20.00 | 36,038 | +0.03(+0.14%) |
Jun 07, 2018 | 19.98 | 20.00 | 19.94 | 19.97 | 33,492 | +0.02(+0.11%) |
Jun 06, 2018 | 19.95 | 19.94 | 27,011 | +0.14(+0.69%) | ||
Jun 05, 2018 | 19.70 | 19.83 | 19.70 | 19.81 | 49,251 | +0.11(+0.55%) |
Jun 04, 2018 | 19.68 | 19.71 | 19.65 | 19.70 | 16,970 | +0.08(+0.41%) |
Jun 01, 2018 | 19.53 | 19.67 | 19.53 | 19.62 | 67,497 | +0.19(+0.97%) |
May 31, 2018 | 19.54 | 19.54 | 19.43 | 19.43 | 83,254 | -0.17(-0.87%) |
May 30, 2018 | 19.48 | 19.60 | 19.48 | 19.60 | 50,539 | +0.24(+1.23%) |
May 29, 2018 | 19.47 | 19.50 | 19.30 | 19.36 | 49,462 | -0.22(-1.10%) |
May 25, 2018 | 19.58 | 19.58 | 19.58 | 0 | -0.03(-0.17%) | |
May 24, 2018 | 19.62 | 19.67 | 19.54 | 19.62 | 101,367 | -0.05(-0.26%) |
May 23, 2018 | 19.65 | 19.67 | 19.58 | 19.67 | 54,700 | -0.06(-0.29%) |
May 22, 2018 | 19.68 | 19.76 | 19.68 | 19.72 | 55,152 | +0.01(+0.03%) |
May 21, 2018 | 19.65 | 19.74 | 19.65 | 19.72 | 39,721 | +0.11(+0.55%) |
May 18, 2018 | 19.59 | 19.64 | 19.55 | 19.61 | 46,301 | -0.09(-0.46%) |
May 17, 2018 | 19.62 | 19.71 | 19.54 | 19.70 | 47,768 | +0.08(+0.41%) |
May 16, 2018 | 19.51 | 19.64 | 19.51 | 19.62 | 45,528 | +0.15(+0.76%) |
May 15, 2018 | 19.58 | 19.58 | 19.43 | 19.47 | 96,995 | -0.18(-0.93%) |
May 14, 2018 | 19.75 | 19.78 | 19.65 | 19.65 | 42,933 | -0.01(-0.06%) |
May 11, 2018 | 19.69 | 19.69 | 19.61 | 19.67 | 47,136 | +0.10(+0.52%) |
May 10, 2018 | 19.50 | 19.64 | 19.50 | 19.56 | 43,355 | +0.10(+0.50%) |
May 09, 2018 | 19.31 | 19.47 | 19.31 | 19.47 | 65,624 | +0.21(+1.09%) |
May 08, 2018 | 19.18 | 19.30 | 19.18 | 19.26 | 41,712 | +0.01(+0.06%) |
May 07, 2018 | 19.25 | 19.31 | 19.13 | 19.25 | 142,520 | +0.07(+0.36%) |
May 04, 2018 | 18.90 | 19.23 | 18.90 | 19.18 | 75,904 | +0.20(+1.05%) |
May 03, 2018 | 18.87 | 19.02 | 18.81 | 18.98 | 92,288 | +0.05(+0.27%) |
May 02, 2018 | 19.13 | 19.13 | 18.93 | 18.93 | 30,053 | -0.19(-0.98%) |
May 01, 2018 | 19.26 | 19.26 | 19.02 | 19.11 | 37,937 | -0.18(-0.94%) |
Apr 30, 2018 | 19.35 | 19.40 | 19.28 | 19.30 | 26,749 | -0.05(-0.26%) |
Apr 27, 2018 | 19.26 | 19.36 | 19.26 | 19.35 | 57,494 | +0.09(+0.47%) |
Apr 26, 2018 | 19.20 | 19.29 | 19.14 | 19.26 | 51,767 | +0.11(+0.59%) |
Apr 25, 2018 | 19.05 | 19.16 | 19.03 | 19.14 | 36,116 | +0.09(+0.45%) |
Apr 24, 2018 | 19.30 | 19.39 | 19.01 | 19.06 | 104,789 | -0.18(-0.94%) |
Apr 23, 2018 | 19.33 | 19.38 | 19.24 | 19.24 | 69,468 | +0.01(+0.06%) |
Apr 20, 2018 | 19.35 | 19.37 | 19.23 | 19.23 | 29,073 | -0.16(-0.82%) |
Apr 19, 2018 | 19.42 | 19.47 | 19.38 | 19.39 | 54,330 | -0.08(-0.41%) |
Apr 18, 2018 | 19.52 | 19.52 | 19.44 | 19.47 | 40,878 | -0.03(-0.17%) |
Apr 17, 2018 | 19.47 | 19.52 | 19.44 | 19.50 | 68,907 | +0.13(+0.67%) |
Apr 16, 2018 | 19.25 | 19.37 | 19.25 | 19.37 | 122,773 | +0.13(+0.68%) |
Apr 13, 2018 | 19.32 | 19.32 | 19.19 | 19.24 | 13,230 | -0.02(-0.12%) |
Apr 12, 2018 | 19.30 | 19.33 | 19.23 | 19.26 | 117,368 | +0.09(+0.47%) |
Apr 11, 2018 | 19.09 | 19.26 | 19.09 | 19.17 | 81,206 | -0.05(-0.24%) |
Apr 10, 2018 | 19.21 | 19.26 | 19.13 | 19.22 | 49,485 | +0.22(+1.14%) |
Apr 09, 2018 | 19.04 | 19.20 | 18.99 | 19.00 | 53,880 | +0.05(+0.27%) |
Apr 06, 2018 | 19.11 | 19.21 | 18.82 | 18.95 | 104,117 | -0.31(-1.62%) |
Apr 05, 2018 | 19.13 | 19.29 | 19.06 | 19.26 | 50,159 | +0.21(+1.10%) |
Apr 04, 2018 | 18.61 | 19.05 | 18.61 | 19.05 | 42,843 | +0.20(+1.06%) |
Apr 03, 2018 | 18.82 | 18.89 | 18.71 | 18.85 | 39,874 | +0.15(+0.82%) |