Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.12 | 19.12 | 18.41 | 18.46 | 123,872 | -0.52(-2.72%) |
Jun 28, 2018 | 18.98 | 19.21 | 18.88 | 18.98 | 152,491 | -0.09(-0.49%) |
Jun 27, 2018 | 19.50 | 19.50 | 18.98 | 19.07 | 112,473 | -0.23(-1.22%) |
Jun 26, 2018 | 19.03 | 19.50 | 18.79 | 19.31 | 961,869 | +0.28(+1.48%) |
Jun 25, 2018 | 19.17 | 19.31 | 18.74 | 19.03 | 169,329 | -0.19(-0.98%) |
Jun 22, 2018 | 19.21 | 19.45 | 19.17 | 19.21 | 457,802 | +0.14(+0.74%) |
Jun 21, 2018 | 19.26 | 19.35 | 19.03 | 19.07 | 128,186 | -0.23(-1.22%) |
Jun 20, 2018 | 19.50 | 19.64 | 19.21 | 19.31 | 132,738 | -0.05(-0.24%) |
Jun 19, 2018 | 19.26 | 19.47 | 19.12 | 19.35 | 132,820 | +0.00(+0.00%) |
Jun 18, 2018 | 19.12 | 19.50 | 18.98 | 19.35 | 128,595 | +0.19(+0.98%) |
Jun 15, 2018 | 19.26 | 18.93 | 19.17 | 113,388 | +0.00(+0.00%) | |
Jun 14, 2018 | 19.17 | 19.35 | 18.98 | 19.17 | 126,533 | -0.05(-0.24%) |
Jun 13, 2018 | 19.07 | 19.31 | 19.00 | 19.21 | 215,665 | +0.23(+1.24%) |
Jun 12, 2018 | 18.98 | 19.07 | 18.88 | 18.98 | 158,841 | +0.00(+0.00%) |
Jun 11, 2018 | 19.12 | 19.26 | 18.98 | 18.98 | 71,771 | -0.14(-0.74%) |
Jun 08, 2018 | 18.98 | 19.17 | 18.84 | 19.12 | 115,062 | +0.09(+0.49%) |
Jun 07, 2018 | 19.21 | 19.35 | 18.98 | 19.03 | 64,917 | -0.19(-0.98%) |
Jun 06, 2018 | 19.26 | 18.79 | 19.21 | 213,970 | +0.28(+1.49%) | |
Jun 05, 2018 | 18.79 | 19.03 | 18.70 | 18.93 | 137,393 | +0.14(+0.75%) |
Jun 04, 2018 | 18.70 | 18.84 | 18.59 | 18.79 | 146,363 | +0.09(+0.50%) |
Jun 01, 2018 | 19.07 | 19.10 | 18.60 | 18.70 | 148,879 | -0.19(-0.99%) |
May 31, 2018 | 19.40 | 19.45 | 18.88 | 18.88 | 114,616 | -0.52(-2.66%) |
May 30, 2018 | 18.93 | 19.64 | 18.93 | 19.40 | 147,149 | +0.52(+2.74%) |
May 29, 2018 | 18.84 | 18.93 | 18.65 | 18.88 | 192,619 | -0.14(-0.74%) |
May 25, 2018 | 19.03 | 19.03 | 19.03 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.40 | 19.45 | 19.03 | 19.45 | 156,779 | +0.05(+0.24%) |
May 23, 2018 | 19.40 | 19.50 | 19.31 | 19.40 | 163,236 | +0.00(+0.00%) |
May 22, 2018 | 19.59 | 19.70 | 19.40 | 19.40 | 167,366 | -0.14(-0.72%) |
May 21, 2018 | 19.21 | 19.59 | 19.12 | 19.54 | 170,374 | +0.33(+1.71%) |
May 18, 2018 | 19.12 | 19.35 | 18.98 | 19.21 | 177,289 | +0.23(+1.24%) |
May 17, 2018 | 19.03 | 19.03 | 18.74 | 18.98 | 216,877 | -0.19(-0.98%) |
May 16, 2018 | 19.26 | 19.35 | 19.07 | 19.17 | 157,990 | +0.00(+0.00%) |
May 15, 2018 | 19.21 | 19.38 | 19.17 | 19.17 | 186,737 | -0.19(-0.97%) |
May 14, 2018 | 19.45 | 19.54 | 19.26 | 19.35 | 191,485 | -0.14(-0.72%) |
May 11, 2018 | 19.35 | 19.59 | 19.24 | 19.50 | 373,245 | +0.19(+0.97%) |
May 10, 2018 | 19.26 | 19.45 | 19.12 | 19.31 | 177,653 | +0.00(+0.00%) |
May 09, 2018 | 19.21 | 19.40 | 19.17 | 19.31 | 214,225 | +0.09(+0.49%) |
May 08, 2018 | 18.93 | 19.21 | 18.74 | 19.21 | 338,980 | +0.28(+1.49%) |
May 07, 2018 | 18.79 | 19.40 | 18.77 | 18.93 | 426,347 | +0.52(+2.81%) |
May 04, 2018 | 18.74 | 19.12 | 18.04 | 18.41 | 785,288 | -1.17(-6.00%) |
May 03, 2018 | 19.73 | 19.82 | 19.47 | 19.59 | 163,231 | -0.14(-0.71%) |
May 02, 2018 | 19.59 | 20.01 | 19.45 | 19.73 | 213,251 | +0.14(+0.72%) |
May 01, 2018 | 19.26 | 19.73 | 19.16 | 19.59 | 142,467 | +0.23(+1.21%) |
Apr 30, 2018 | 19.50 | 19.72 | 19.17 | 19.35 | 141,861 | -0.14(-0.72%) |
Apr 27, 2018 | 19.50 | 19.54 | 19.12 | 19.50 | 148,166 | +0.00(+0.00%) |
Apr 26, 2018 | 19.26 | 19.68 | 18.98 | 19.50 | 247,966 | +0.19(+0.97%) |
Apr 25, 2018 | 19.64 | 19.64 | 19.21 | 19.31 | 94,776 | -0.38(-1.91%) |
Apr 24, 2018 | 19.40 | 19.82 | 19.26 | 19.68 | 215,383 | +0.42(+2.20%) |
Apr 23, 2018 | 19.73 | 19.73 | 19.26 | 19.26 | 139,454 | -0.52(-2.61%) |
Apr 20, 2018 | 19.97 | 20.01 | 19.54 | 19.78 | 198,999 | -0.28(-1.41%) |
Apr 19, 2018 | 19.82 | 20.11 | 19.82 | 20.06 | 137,628 | +0.23(+1.18%) |
Apr 18, 2018 | 20.06 | 20.20 | 19.82 | 19.82 | 118,518 | -0.23(-1.17%) |
Apr 17, 2018 | 20.25 | 20.41 | 19.97 | 20.06 | 95,773 | -0.19(-0.93%) |
Apr 16, 2018 | 20.53 | 20.62 | 20.11 | 20.25 | 261,555 | -0.28(-1.37%) |
Apr 13, 2018 | 21.19 | 21.23 | 20.43 | 20.53 | 121,358 | -0.52(-2.46%) |
Apr 12, 2018 | 21.33 | 21.37 | 20.95 | 21.05 | 77,307 | -0.19(-0.88%) |
Apr 11, 2018 | 21.09 | 21.28 | 21.00 | 21.23 | 142,023 | +0.00(+0.00%) |
Apr 10, 2018 | 21.19 | 21.42 | 21.05 | 21.23 | 129,390 | +0.23(+1.12%) |
Apr 09, 2018 | 21.80 | 21.80 | 20.93 | 21.00 | 150,970 | -0.75(-3.46%) |
Apr 06, 2018 | 21.37 | 22.27 | 21.37 | 21.75 | 198,013 | +0.14(+0.65%) |
Apr 05, 2018 | 21.66 | 21.80 | 21.42 | 21.61 | 177,278 | +0.00(+0.00%) |
Apr 04, 2018 | 21.52 | 22.17 | 21.37 | 21.61 | 255,986 | +0.19(+0.88%) |
Apr 03, 2018 | 21.14 | 21.56 | 20.81 | 21.42 | 270,516 | +0.23(+1.11%) |