Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.63 | 18.68 | 18.62 | 18.64 | 38,465 | +0.01(+0.07%) |
Jun 28, 2018 | 18.70 | 18.70 | 18.63 | 18.63 | 29,872 | -0.06(-0.33%) |
Jun 27, 2018 | 18.65 | 18.69 | 18.65 | 18.69 | 14,157 | +0.03(+0.17%) |
Jun 26, 2018 | 18.66 | 18.69 | 18.64 | 18.66 | 303,704 | -0.02(-0.10%) |
Jun 25, 2018 | 18.70 | 18.70 | 18.66 | 18.68 | 14,148 | +0.01(+0.06%) |
Jun 22, 2018 | 18.71 | 18.71 | 18.66 | 18.66 | 19,691 | +0.05(+0.25%) |
Jun 21, 2018 | 18.61 | 18.72 | 18.61 | 18.62 | 68,291 | +0.01(+0.04%) |
Jun 20, 2018 | 18.66 | 18.70 | 18.61 | 18.61 | 17,936 | -0.01(-0.03%) |
Jun 19, 2018 | 18.63 | 18.67 | 18.61 | 18.62 | 21,939 | -0.02(-0.08%) |
Jun 18, 2018 | 18.69 | 18.69 | 18.59 | 18.63 | 27,368 | -0.06(-0.33%) |
Jun 15, 2018 | 18.71 | 18.65 | 18.69 | 64,090 | +0.03(+0.18%) | |
Jun 14, 2018 | 18.69 | 18.69 | 18.64 | 18.66 | 20,118 | +0.02(+0.12%) |
Jun 13, 2018 | 18.64 | 18.69 | 18.60 | 18.64 | 326,416 | +0.01(+0.07%) |
Jun 12, 2018 | 18.65 | 18.68 | 18.62 | 18.62 | 40,622 | -0.04(-0.21%) |
Jun 11, 2018 | 18.66 | 18.71 | 18.64 | 18.66 | 23,653 | -0.01(-0.04%) |
Jun 08, 2018 | 18.69 | 18.72 | 18.67 | 18.67 | 29,035 | -0.01(-0.04%) |
Jun 07, 2018 | 18.66 | 18.71 | 18.66 | 18.68 | 24,371 | +0.02(+0.12%) |
Jun 06, 2018 | 18.67 | 18.72 | 18.64 | 18.66 | 20,361 | -0.03(-0.16%) |
Jun 05, 2018 | 18.68 | 18.69 | 18.66 | 18.69 | 21,487 | +0.01(+0.07%) |
Jun 04, 2018 | 18.69 | 18.69 | 18.66 | 18.67 | 13,726 | +0.02(+0.13%) |
Jun 01, 2018 | 18.70 | 18.71 | 18.64 | 18.65 | 22,009 | -0.05(-0.26%) |
May 31, 2018 | 18.64 | 18.71 | 18.64 | 18.70 | 17,997 | -0.04(-0.19%) |
May 30, 2018 | 18.62 | 18.75 | 18.60 | 18.73 | 16,013 | +0.01(+0.05%) |
May 29, 2018 | 18.73 | 18.73 | 18.65 | 18.72 | 15,951 | +0.03(+0.14%) |
May 25, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.04(-0.19%) | |
May 24, 2018 | 18.67 | 18.74 | 18.67 | 18.73 | 11,161 | +0.06(+0.33%) |
May 23, 2018 | 18.66 | 18.69 | 18.66 | 18.67 | 18,796 | +0.02(+0.12%) |
May 22, 2018 | 18.65 | 18.68 | 18.63 | 18.65 | 10,873 | +0.01(+0.03%) |
May 21, 2018 | 18.68 | 18.68 | 18.62 | 18.64 | 30,196 | -0.03(-0.14%) |
May 18, 2018 | 18.61 | 18.67 | 18.61 | 18.67 | 10,693 | +0.03(+0.18%) |
May 17, 2018 | 18.62 | 18.68 | 18.62 | 18.64 | 14,505 | +0.01(+0.03%) |
May 16, 2018 | 18.68 | 18.68 | 18.62 | 18.63 | 14,887 | -0.05(-0.29%) |
May 15, 2018 | 18.69 | 18.70 | 18.65 | 18.68 | 28,539 | -0.04(-0.21%) |
May 14, 2018 | 18.65 | 18.75 | 18.65 | 18.72 | 27,359 | +0.06(+0.30%) |
May 11, 2018 | 18.67 | 18.72 | 18.26 | 18.67 | 144,980 | +0.01(+0.04%) |
May 10, 2018 | 18.67 | 18.67 | 18.63 | 18.66 | 47,266 | +0.02(+0.08%) |
May 09, 2018 | 18.59 | 18.65 | 18.59 | 18.65 | 18,976 | +0.01(+0.04%) |
May 08, 2018 | 18.63 | 18.65 | 18.61 | 18.64 | 9,764 | +0.02(+0.08%) |
May 07, 2018 | 18.65 | 18.69 | 18.62 | 18.62 | 42,493 | -0.03(-0.18%) |
May 04, 2018 | 18.62 | 18.71 | 18.62 | 18.66 | 21,263 | +0.01(+0.05%) |
May 03, 2018 | 18.64 | 18.68 | 18.64 | 18.65 | 28,407 | -0.01(-0.08%) |
May 02, 2018 | 18.68 | 18.71 | 18.65 | 18.66 | 41,507 | -0.05(-0.28%) |
May 01, 2018 | 18.74 | 18.75 | 18.69 | 18.71 | 84,574 | -0.04(-0.20%) |
Apr 30, 2018 | 18.71 | 18.76 | 18.69 | 18.75 | 10,985 | +0.03(+0.16%) |
Apr 27, 2018 | 18.71 | 18.75 | 18.69 | 18.72 | 35,231 | +0.04(+0.22%) |
Apr 26, 2018 | 18.68 | 18.71 | 18.66 | 18.68 | 13,010 | +0.03(+0.15%) |
Apr 25, 2018 | 18.70 | 18.74 | 18.65 | 18.65 | 25,070 | -0.06(-0.33%) |
Apr 24, 2018 | 18.74 | 18.78 | 18.69 | 18.71 | 31,886 | -0.04(-0.20%) |
Apr 23, 2018 | 18.76 | 18.79 | 18.75 | 18.75 | 10,957 | -0.05(-0.24%) |
Apr 20, 2018 | 18.82 | 18.84 | 18.78 | 18.80 | 37,886 | +0.01(+0.05%) |
Apr 19, 2018 | 18.80 | 18.82 | 18.77 | 18.79 | 36,590 | -0.02(-0.08%) |
Apr 18, 2018 | 18.83 | 18.86 | 18.80 | 18.80 | 114,327 | -0.05(-0.28%) |
Apr 17, 2018 | 18.83 | 18.86 | 18.81 | 18.86 | 29,822 | +0.13(+0.69%) |
Apr 16, 2018 | 18.81 | 18.83 | 18.47 | 18.73 | 374,155 | -0.09(-0.47%) |
Apr 13, 2018 | 18.83 | 18.85 | 18.79 | 18.82 | 70,206 | +0.03(+0.14%) |
Apr 12, 2018 | 18.84 | 18.86 | 18.79 | 18.79 | 25,025 | -0.05(-0.28%) |
Apr 11, 2018 | 18.88 | 18.88 | 18.80 | 18.84 | 118,887 | -0.02(-0.08%) |
Apr 10, 2018 | 18.84 | 18.86 | 18.80 | 18.86 | 18,046 | -0.03(-0.15%) |
Apr 09, 2018 | 18.84 | 18.90 | 18.84 | 18.89 | 11,789 | +0.04(+0.19%) |
Apr 06, 2018 | 18.85 | 18.90 | 18.83 | 18.85 | 27,087 | -0.02(-0.08%) |
Apr 05, 2018 | 18.82 | 18.86 | 18.80 | 18.86 | 24,275 | +0.05(+0.28%) |
Apr 04, 2018 | 18.80 | 18.87 | 18.80 | 18.81 | 43,990 | -0.03(-0.16%) |
Apr 03, 2018 | 18.83 | 18.87 | 18.83 | 18.84 | 36,569 | -0.00(-0.02%) |