Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.57 | 19.69 | 19.43 | 19.54 | 30,293 | +0.05(+0.28%) |
Jun 28, 2018 | 19.48 | 19.63 | 19.33 | 19.48 | 50,533 | +0.16(+0.80%) |
Jun 27, 2018 | 19.53 | 19.65 | 19.21 | 19.33 | 19,878 | -0.06(-0.31%) |
Jun 26, 2018 | 19.32 | 19.71 | 19.22 | 19.39 | 20,861 | +0.16(+0.81%) |
Jun 25, 2018 | 19.15 | 19.30 | 19.11 | 19.23 | 15,284 | -0.14(-0.70%) |
Jun 22, 2018 | 19.45 | 19.99 | 19.36 | 19.37 | 21,946 | +0.53(+2.81%) |
Jun 21, 2018 | 18.83 | 19.10 | 18.72 | 18.84 | 19,529 | -0.10(-0.53%) |
Jun 20, 2018 | 19.10 | 19.32 | 18.74 | 18.94 | 22,407 | -0.35(-1.81%) |
Jun 19, 2018 | 19.08 | 19.32 | 19.03 | 19.29 | 133,919 | -0.01(-0.05%) |
Jun 18, 2018 | 19.22 | 19.35 | 19.19 | 19.30 | 43,625 | -0.68(-3.38%) |
Jun 15, 2018 | 19.99 | 19.78 | 19.98 | 26,104 | +0.05(+0.23%) | |
Jun 14, 2018 | 19.94 | 20.04 | 19.85 | 19.93 | 13,568 | -0.12(-0.62%) |
Jun 13, 2018 | 20.04 | 20.12 | 19.93 | 20.05 | 21,100 | +0.05(+0.25%) |
Jun 12, 2018 | 20.25 | 20.25 | 19.98 | 20.00 | 28,738 | -0.41(-1.98%) |
Jun 11, 2018 | 20.29 | 20.43 | 20.24 | 20.41 | 120,084 | +0.33(+1.64%) |
Jun 08, 2018 | 20.23 | 20.23 | 19.96 | 20.08 | 30,052 | -0.27(-1.33%) |
Jun 07, 2018 | 20.20 | 20.46 | 20.17 | 20.35 | 72,183 | +0.39(+1.95%) |
Jun 06, 2018 | 19.74 | 19.97 | 19.69 | 19.96 | 64,730 | +0.82(+4.28%) |
Jun 05, 2018 | 19.17 | 19.25 | 19.07 | 19.14 | 21,857 | -0.04(-0.21%) |
Jun 04, 2018 | 19.35 | 19.39 | 19.17 | 19.18 | 29,757 | -0.03(-0.16%) |
Jun 01, 2018 | 19.27 | 19.29 | 19.12 | 19.21 | 20,142 | +0.16(+0.84%) |
May 31, 2018 | 18.96 | 19.21 | 18.87 | 19.05 | 39,729 | +0.03(+0.13%) |
May 30, 2018 | 18.77 | 19.11 | 18.64 | 19.02 | 53,629 | +1.02(+5.69%) |
May 29, 2018 | 18.05 | 18.11 | 17.87 | 18.00 | 23,092 | -0.46(-2.49%) |
May 25, 2018 | 18.46 | 18.46 | 18.46 | 0 | -0.65(-3.40%) | |
May 24, 2018 | 19.23 | 19.28 | 19.02 | 19.11 | 47,611 | -0.14(-0.73%) |
May 23, 2018 | 19.37 | 19.51 | 19.14 | 19.25 | 25,396 | -0.83(-4.13%) |
May 22, 2018 | 20.26 | 20.27 | 20.03 | 20.08 | 36,182 | -0.11(-0.54%) |
May 21, 2018 | 20.20 | 20.20 | 20.05 | 20.19 | 27,615 | +0.07(+0.35%) |
May 18, 2018 | 20.13 | 20.15 | 19.99 | 20.12 | 22,680 | -0.06(-0.30%) |
May 17, 2018 | 20.13 | 20.21 | 20.08 | 20.18 | 29,067 | +0.32(+1.61%) |
May 16, 2018 | 19.68 | 19.89 | 19.65 | 19.86 | 21,478 | +0.03(+0.15%) |
May 15, 2018 | 19.68 | 19.92 | 19.68 | 19.83 | 17,370 | -0.05(-0.25%) |
May 14, 2018 | 19.85 | 19.96 | 19.80 | 19.88 | 20,844 | +0.02(+0.10%) |
May 11, 2018 | 19.87 | 19.89 | 19.81 | 19.86 | 35,571 | +0.18(+0.91%) |
May 10, 2018 | 19.60 | 19.71 | 19.52 | 19.68 | 28,787 | -0.04(-0.20%) |
May 09, 2018 | 19.41 | 19.73 | 19.39 | 19.72 | 27,892 | +0.47(+2.44%) |
May 08, 2018 | 19.19 | 19.25 | 19.05 | 19.25 | 65,301 | +0.06(+0.31%) |
May 07, 2018 | 19.25 | 19.43 | 19.18 | 19.19 | 27,333 | -0.04(-0.18%) |
May 04, 2018 | 18.94 | 19.27 | 18.94 | 19.23 | 26,662 | +0.04(+0.21%) |
May 03, 2018 | 19.02 | 19.20 | 18.91 | 19.18 | 19,480 | +0.24(+1.27%) |
May 02, 2018 | 19.17 | 19.17 | 18.89 | 18.95 | 38,567 | +0.12(+0.66%) |
May 01, 2018 | 18.98 | 19.02 | 18.79 | 18.82 | 17,615 | -0.31(-1.62%) |
Apr 30, 2018 | 19.04 | 19.23 | 19.04 | 19.13 | 29,991 | +0.00(+0.03%) |
Apr 27, 2018 | 18.96 | 19.18 | 18.91 | 19.12 | 25,575 | -0.05(-0.26%) |
Apr 26, 2018 | 19.25 | 19.25 | 19.03 | 19.18 | 22,214 | -0.00(-0.03%) |
Apr 25, 2018 | 19.18 | 19.19 | 19.02 | 19.18 | 34,825 | -0.20(-1.03%) |
Apr 24, 2018 | 19.44 | 19.56 | 19.33 | 19.38 | 21,740 | +0.12(+0.65%) |
Apr 23, 2018 | 19.22 | 19.31 | 19.21 | 19.25 | 20,833 | +0.01(+0.05%) |
Apr 20, 2018 | 19.34 | 19.34 | 19.18 | 19.25 | 22,694 | -0.13(-0.70%) |
Apr 19, 2018 | 19.37 | 19.48 | 19.29 | 19.38 | 61,174 | -0.12(-0.59%) |
Apr 18, 2018 | 19.39 | 19.66 | 19.39 | 19.50 | 71,153 | +0.29(+1.48%) |
Apr 17, 2018 | 19.16 | 19.21 | 19.08 | 19.21 | 241,220 | +0.05(+0.26%) |
Apr 16, 2018 | 19.09 | 19.17 | 19.02 | 19.16 | 39,604 | -0.04(-0.21%) |
Apr 13, 2018 | 19.09 | 19.23 | 19.08 | 19.20 | 32,937 | +0.02(+0.10%) |
Apr 12, 2018 | 19.12 | 19.21 | 19.10 | 19.18 | 106,395 | +0.11(+0.58%) |
Apr 11, 2018 | 19.03 | 19.22 | 18.95 | 19.07 | 43,782 | +0.18(+0.95%) |
Apr 10, 2018 | 18.80 | 18.97 | 18.80 | 18.89 | 27,567 | +0.46(+2.52%) |
Apr 09, 2018 | 18.51 | 18.63 | 18.38 | 18.43 | 17,683 | -0.02(-0.08%) |
Apr 06, 2018 | 18.53 | 18.56 | 18.32 | 18.44 | 34,007 | +0.09(+0.49%) |
Apr 05, 2018 | 18.23 | 18.44 | 18.23 | 18.35 | 37,160 | +0.14(+0.77%) |
Apr 04, 2018 | 17.84 | 18.21 | 17.84 | 18.21 | 41,499 | +0.21(+1.17%) |
Apr 03, 2018 | 17.79 | 18.01 | 17.78 | 18.00 | 26,317 | +0.48(+2.74%) |