Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.09 | 17.96 | 18.08 | 12,181 | +0.53(+3.02%) | |
Jun 28, 2018 | 17.51 | 17.61 | 17.36 | 17.55 | 19,157 | -0.29(-1.61%) |
Jun 27, 2018 | 18.23 | 18.25 | 17.82 | 17.84 | 82,208 | -0.36(-1.96%) |
Jun 26, 2018 | 18.28 | 18.34 | 18.16 | 18.20 | 11,860 | -0.36(-1.92%) |
Jun 25, 2018 | 18.49 | 18.58 | 18.42 | 18.55 | 17,041 | +0.01(+0.05%) |
Jun 22, 2018 | 18.74 | 18.74 | 18.51 | 18.54 | 19,157 | +0.02(+0.09%) |
Jun 21, 2018 | 18.66 | 18.66 | 18.42 | 18.53 | 58,618 | -0.37(-1.98%) |
Jun 20, 2018 | 18.86 | 19.00 | 18.86 | 18.90 | 20,197 | +0.16(+0.83%) |
Jun 19, 2018 | 18.50 | 18.76 | 18.40 | 18.74 | 31,481 | +0.03(+0.14%) |
Jun 18, 2018 | 18.85 | 18.85 | 18.53 | 18.72 | 39,332 | -0.53(-2.75%) |
Jun 15, 2018 | 19.32 | 19.19 | 19.25 | 25,790 | -0.33(-1.69%) | |
Jun 14, 2018 | 19.60 | 19.70 | 19.58 | 19.58 | 18,516 | -0.11(-0.57%) |
Jun 13, 2018 | 19.56 | 19.83 | 19.56 | 19.69 | 15,165 | -0.03(-0.18%) |
Jun 12, 2018 | 19.73 | 19.79 | 19.72 | 19.73 | 25,882 | -0.15(-0.74%) |
Jun 11, 2018 | 19.74 | 19.97 | 19.74 | 19.87 | 12,538 | +0.08(+0.39%) |
Jun 08, 2018 | 19.66 | 19.83 | 19.60 | 19.79 | 87,871 | -0.21(-1.04%) |
Jun 07, 2018 | 20.25 | 20.25 | 19.99 | 20.00 | 18,437 | -0.35(-1.71%) |
Jun 06, 2018 | 20.35 | 20.21 | 20.35 | 5,476 | +0.25(+1.25%) | |
Jun 05, 2018 | 20.27 | 20.27 | 20.10 | 20.10 | 16,525 | -0.07(-0.34%) |
Jun 04, 2018 | 20.00 | 20.24 | 19.80 | 20.17 | 48,442 | +0.22(+1.09%) |
Jun 01, 2018 | 19.86 | 19.97 | 19.85 | 19.95 | 18,514 | +0.19(+0.97%) |
May 31, 2018 | 19.67 | 19.80 | 19.50 | 19.76 | 14,008 | -0.15(-0.74%) |
May 30, 2018 | 19.64 | 19.92 | 19.58 | 19.91 | 70,881 | +0.41(+2.09%) |
May 29, 2018 | 19.42 | 19.66 | 19.39 | 19.50 | 27,948 | +0.10(+0.49%) |
May 25, 2018 | 19.40 | 19.40 | 19.40 | 0 | +0.26(+1.36%) | |
May 24, 2018 | 19.06 | 19.14 | 18.91 | 19.14 | 27,861 | +0.51(+2.75%) |
May 23, 2018 | 18.41 | 18.66 | 18.41 | 18.63 | 11,908 | +0.26(+1.42%) |
May 22, 2018 | 18.34 | 18.44 | 18.34 | 18.37 | 27,070 | +0.23(+1.24%) |
May 21, 2018 | 18.31 | 18.31 | 18.08 | 18.14 | 24,562 | -0.08(-0.43%) |
May 18, 2018 | 18.44 | 18.44 | 18.22 | 18.22 | 15,793 | -0.53(-2.82%) |
May 17, 2018 | 18.75 | 18.87 | 18.69 | 18.75 | 12,893 | -0.16(-0.83%) |
May 16, 2018 | 18.83 | 18.92 | 18.79 | 18.91 | 9,759 | +0.23(+1.26%) |
May 15, 2018 | 18.96 | 18.96 | 18.63 | 18.67 | 11,779 | -0.64(-3.33%) |
May 14, 2018 | 19.56 | 19.56 | 19.31 | 19.32 | 14,745 | -0.20(-1.02%) |
May 11, 2018 | 19.62 | 19.64 | 19.37 | 19.52 | 68,624 | +0.04(+0.22%) |
May 10, 2018 | 19.12 | 19.57 | 19.12 | 19.47 | 47,351 | +0.56(+2.98%) |
May 09, 2018 | 18.87 | 19.02 | 18.77 | 18.91 | 14,746 | +0.44(+2.40%) |
May 08, 2018 | 18.53 | 18.53 | 18.28 | 18.47 | 41,496 | -0.27(-1.44%) |
May 07, 2018 | 18.79 | 18.84 | 18.72 | 18.74 | 27,649 | -0.16(-0.83%) |
May 04, 2018 | 18.71 | 18.91 | 18.67 | 18.89 | 12,707 | -0.10(-0.50%) |
May 03, 2018 | 19.10 | 19.10 | 18.80 | 18.99 | 18,769 | -0.38(-1.97%) |
May 02, 2018 | 19.45 | 19.45 | 19.32 | 19.37 | 9,373 | +0.17(+0.90%) |
May 01, 2018 | 19.26 | 19.26 | 18.92 | 19.20 | 29,154 | -0.23(-1.16%) |
Apr 30, 2018 | 19.57 | 19.62 | 19.42 | 19.42 | 30,066 | -0.15(-0.75%) |
Apr 27, 2018 | 19.48 | 19.57 | 19.40 | 19.57 | 22,936 | -0.10(-0.53%) |
Apr 26, 2018 | 19.46 | 19.71 | 19.37 | 19.67 | 39,558 | -0.12(-0.61%) |
Apr 25, 2018 | 19.94 | 19.94 | 19.69 | 19.79 | 26,457 | -0.47(-2.31%) |
Apr 24, 2018 | 20.36 | 20.52 | 20.17 | 20.26 | 29,609 | -0.30(-1.48%) |
Apr 23, 2018 | 20.58 | 20.71 | 20.57 | 20.57 | 31,829 | -0.04(-0.21%) |
Apr 20, 2018 | 20.89 | 20.89 | 20.52 | 20.61 | 20,107 | -0.17(-0.84%) |
Apr 19, 2018 | 20.98 | 20.98 | 20.76 | 20.78 | 8,062 | -0.24(-1.16%) |
Apr 18, 2018 | 20.98 | 21.05 | 20.98 | 21.03 | 8,262 | +0.05(+0.25%) |
Apr 17, 2018 | 20.97 | 21.00 | 20.93 | 20.98 | 3,441 | -0.02(-0.08%) |
Apr 16, 2018 | 20.84 | 21.01 | 20.84 | 20.99 | 35,105 | +0.16(+0.79%) |
Apr 13, 2018 | 20.97 | 20.97 | 20.77 | 20.83 | 7,447 | -0.24(-1.15%) |
Apr 12, 2018 | 21.07 | 21.09 | 21.03 | 21.07 | 10,651 | -0.19(-0.90%) |
Apr 11, 2018 | 21.17 | 21.30 | 21.17 | 21.26 | 10,856 | +0.15(+0.70%) |
Apr 10, 2018 | 20.92 | 21.11 | 20.89 | 21.11 | 20,122 | +0.61(+2.96%) |
Apr 09, 2018 | 20.58 | 20.71 | 20.51 | 20.51 | 9,014 | +0.26(+1.29%) |
Apr 06, 2018 | 20.35 | 20.60 | 20.25 | 20.25 | 12,922 | -0.27(-1.31%) |
Apr 05, 2018 | 20.54 | 20.60 | 20.48 | 20.52 | 8,282 | -0.23(-1.13%) |
Apr 04, 2018 | 20.24 | 20.79 | 20.24 | 20.75 | 35,959 | -0.07(-0.33%) |
Apr 03, 2018 | 20.67 | 20.82 | 20.61 | 20.82 | 22,791 | +0.39(+1.91%) |