Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.87 | 17.87 | 17.46 | 17.50 | 13,800 | +0.10(+0.57%) |
Jun 28, 2018 | 17.19 | 17.40 | 17.19 | 17.40 | 8,709 | -0.24(-1.36%) |
Jun 27, 2018 | 17.85 | 17.97 | 17.55 | 17.64 | 10,740 | -0.29(-1.62%) |
Jun 26, 2018 | 18.28 | 18.28 | 17.83 | 17.93 | 8,364 | -0.86(-4.58%) |
Jun 25, 2018 | 18.64 | 18.90 | 18.55 | 18.79 | 140,910 | -0.53(-2.74%) |
Jun 22, 2018 | 19.26 | 19.36 | 19.23 | 19.32 | 4,506 | +0.16(+0.84%) |
Jun 21, 2018 | 19.04 | 19.16 | 19.02 | 19.16 | 6,948 | -0.08(-0.43%) |
Jun 20, 2018 | 19.19 | 19.27 | 19.03 | 19.24 | 6,135 | +0.23(+1.23%) |
Jun 19, 2018 | 19.03 | 19.08 | 18.91 | 19.01 | 20,850 | -0.09(-0.50%) |
Jun 18, 2018 | 18.86 | 19.28 | 18.86 | 19.11 | 5,491 | +0.06(+0.32%) |
Jun 15, 2018 | 19.12 | 18.92 | 19.05 | 1,847 | -0.07(-0.38%) | |
Jun 14, 2018 | 19.15 | 19.27 | 18.69 | 19.12 | 11,945 | +0.13(+0.67%) |
Jun 13, 2018 | 19.19 | 19.27 | 18.99 | 18.99 | 7,194 | +0.25(+1.33%) |
Jun 12, 2018 | 18.83 | 18.83 | 18.74 | 18.74 | 18,081 | -0.05(-0.27%) |
Jun 11, 2018 | 18.70 | 18.80 | 18.59 | 18.79 | 20,404 | +0.26(+1.40%) |
Jun 08, 2018 | 18.48 | 18.61 | 18.47 | 18.53 | 21,580 | -0.18(-0.96%) |
Jun 07, 2018 | 18.79 | 18.83 | 18.60 | 18.71 | 40,151 | +0.04(+0.19%) |
Jun 06, 2018 | 18.39 | 18.81 | 18.35 | 18.68 | 44,563 | +0.41(+2.22%) |
Jun 05, 2018 | 18.25 | 18.31 | 18.16 | 18.27 | 81,645 | -0.40(-2.14%) |
Jun 04, 2018 | 18.73 | 18.82 | 18.50 | 18.67 | 16,166 | +0.37(+1.99%) |
Jun 01, 2018 | 18.37 | 18.40 | 18.25 | 18.30 | 6,782 | +0.20(+1.10%) |
May 31, 2018 | 18.17 | 18.22 | 18.03 | 18.11 | 33,984 | -0.11(-0.58%) |
May 30, 2018 | 18.22 | 18.27 | 18.11 | 18.21 | 704,100 | -0.09(-0.49%) |
May 29, 2018 | 18.33 | 18.40 | 18.16 | 18.30 | 8,611 | -0.25(-1.35%) |
May 25, 2018 | 18.55 | 18.55 | 18.55 | 0 | +0.17(+0.92%) | |
May 24, 2018 | 18.39 | 18.47 | 18.14 | 18.38 | 7,247 | +0.23(+1.27%) |
May 23, 2018 | 18.25 | 18.39 | 18.10 | 18.15 | 10,478 | -0.67(-3.56%) |
May 22, 2018 | 18.78 | 18.97 | 18.72 | 18.82 | 13,298 | +0.24(+1.29%) |
May 21, 2018 | 18.58 | 18.72 | 18.58 | 18.58 | 3,511 | +0.18(+0.98%) |
May 18, 2018 | 18.30 | 18.50 | 18.27 | 18.40 | 10,643 | -0.15(-0.81%) |
May 17, 2018 | 18.57 | 18.58 | 18.38 | 18.55 | 13,635 | +0.16(+0.87%) |
May 16, 2018 | 18.38 | 18.57 | 18.22 | 18.39 | 25,937 | -0.11(-0.59%) |
May 15, 2018 | 18.48 | 18.62 | 18.39 | 18.50 | 321,363 | -0.27(-1.46%) |
May 14, 2018 | 18.82 | 18.91 | 18.70 | 18.77 | 70,781 | -0.03(-0.13%) |
May 11, 2018 | 18.66 | 18.95 | 18.66 | 18.80 | 563,128 | +0.03(+0.16%) |
May 10, 2018 | 19.03 | 19.03 | 18.69 | 18.77 | 125,703 | -0.19(-1.00%) |
May 09, 2018 | 18.82 | 19.00 | 18.78 | 18.96 | 15,456 | -0.23(-1.20%) |
May 08, 2018 | 18.66 | 19.33 | 18.65 | 19.19 | 72,972 | +0.85(+4.63%) |
May 07, 2018 | 17.88 | 18.59 | 17.88 | 18.34 | 12,683 | -0.07(-0.38%) |
May 04, 2018 | 18.19 | 18.47 | 18.06 | 18.41 | 9,293 | +0.84(+4.78%) |
May 03, 2018 | 17.39 | 17.57 | 17.33 | 17.57 | 34,850 | +0.00(+0.00%) |
May 02, 2018 | 17.71 | 17.71 | 17.52 | 17.57 | 17,329 | +0.08(+0.46%) |
May 01, 2018 | 17.63 | 17.69 | 17.49 | 17.49 | 10,926 | +0.17(+0.98%) |
Apr 30, 2018 | 17.48 | 17.49 | 17.32 | 17.32 | 9,414 | -0.07(-0.40%) |
Apr 27, 2018 | 17.28 | 17.47 | 17.27 | 17.39 | 13,702 | +0.02(+0.09%) |
Apr 26, 2018 | 17.32 | 17.44 | 17.27 | 17.38 | 15,081 | +0.00(+0.03%) |
Apr 25, 2018 | 17.33 | 17.48 | 17.32 | 17.37 | 12,157 | -0.07(-0.40%) |
Apr 24, 2018 | 17.45 | 17.62 | 17.33 | 17.44 | 23,650 | +0.15(+0.87%) |
Apr 23, 2018 | 17.19 | 17.42 | 17.19 | 17.29 | 9,674 | +0.14(+0.85%) |
Apr 20, 2018 | 17.10 | 17.23 | 17.09 | 17.14 | 5,676 | -0.14(-0.84%) |
Apr 19, 2018 | 17.55 | 17.55 | 17.29 | 17.29 | 9,948 | -0.33(-1.87%) |
Apr 18, 2018 | 17.54 | 17.62 | 17.51 | 17.62 | 7,753 | -0.07(-0.40%) |
Apr 17, 2018 | 17.69 | 17.69 | 17.59 | 17.69 | 7,487 | +0.02(+0.11%) |
Apr 16, 2018 | 17.60 | 17.71 | 17.56 | 17.67 | 9,630 | +0.28(+1.58%) |
Apr 13, 2018 | 17.52 | 17.61 | 17.36 | 17.39 | 12,550 | +0.02(+0.09%) |
Apr 12, 2018 | 17.38 | 17.49 | 17.16 | 17.38 | 9,456 | -0.11(-0.63%) |
Apr 11, 2018 | 17.43 | 17.62 | 17.43 | 17.49 | 25,011 | -0.38(-2.13%) |
Apr 10, 2018 | 17.80 | 17.87 | 17.73 | 17.87 | 7,764 | +0.20(+1.10%) |
Apr 09, 2018 | 17.61 | 17.81 | 17.51 | 17.68 | 61,116 | +0.32(+1.81%) |
Apr 06, 2018 | 17.41 | 17.47 | 17.23 | 17.36 | 8,744 | +0.09(+0.52%) |
Apr 05, 2018 | 17.25 | 17.31 | 17.19 | 17.27 | 32,446 | +0.08(+0.47%) |
Apr 04, 2018 | 16.98 | 17.21 | 16.98 | 17.19 | 63,520 | -0.04(-0.23%) |
Apr 03, 2018 | 17.22 | 17.27 | 17.10 | 17.23 | 101,416 | +0.08(+0.47%) |