Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.39 | 18.70 | 18.01 | 18.02 | 739,920 | -0.36(-1.95%) |
Jun 28, 2018 | 18.99 | 19.09 | 17.96 | 18.38 | 810,320 | -0.74(-3.89%) |
Jun 27, 2018 | 18.73 | 19.51 | 18.73 | 19.12 | 359,254 | +0.36(+1.91%) |
Jun 26, 2018 | 18.43 | 18.86 | 18.12 | 18.77 | 164,327 | +0.35(+1.89%) |
Jun 25, 2018 | 18.46 | 18.89 | 18.36 | 18.42 | 319,124 | -0.24(-1.26%) |
Jun 22, 2018 | 18.60 | 18.74 | 18.29 | 18.65 | 5,857,484 | +0.17(+0.92%) |
Jun 21, 2018 | 19.05 | 19.21 | 18.12 | 18.48 | 475,282 | -0.58(-3.06%) |
Jun 20, 2018 | 19.86 | 19.86 | 19.00 | 19.07 | 710,992 | -0.67(-3.39%) |
Jun 19, 2018 | 19.86 | 19.96 | 19.71 | 19.74 | 270,041 | -0.29(-1.46%) |
Jun 18, 2018 | 20.17 | 20.29 | 20.17 | 20.03 | 267,796 | -0.16(-0.79%) |
Jun 15, 2018 | 20.49 | 20.12 | 20.19 | 273,124 | -0.30(-1.47%) | |
Jun 14, 2018 | 20.38 | 20.62 | 20.38 | 20.49 | 186,215 | +0.19(+0.93%) |
Jun 13, 2018 | 20.62 | 20.70 | 20.19 | 20.30 | 151,329 | -0.22(-1.06%) |
Jun 12, 2018 | 20.47 | 20.99 | 20.29 | 20.52 | 208,160 | +0.04(+0.18%) |
Jun 11, 2018 | 20.69 | 20.83 | 20.48 | 20.48 | 146,406 | -0.21(-1.00%) |
Jun 08, 2018 | 20.78 | 20.89 | 20.59 | 20.69 | 84,613 | -0.14(-0.68%) |
Jun 07, 2018 | 20.86 | 20.96 | 20.74 | 20.83 | 102,245 | +0.10(+0.50%) |
Jun 06, 2018 | 20.36 | 20.88 | 20.21 | 20.73 | 347,194 | +0.36(+1.76%) |
Jun 05, 2018 | 20.23 | 20.72 | 19.70 | 20.37 | 160,537 | +0.09(+0.47%) |
Jun 04, 2018 | 19.91 | 20.30 | 19.83 | 20.27 | 142,742 | +0.41(+2.09%) |
Jun 01, 2018 | 20.37 | 20.37 | 19.81 | 19.86 | 259,675 | -0.57(-2.77%) |
May 31, 2018 | 20.53 | 21.05 | 20.17 | 20.42 | 467,128 | -0.08(-0.37%) |
May 30, 2018 | 20.67 | 20.90 | 20.41 | 20.50 | 223,032 | -0.14(-0.69%) |
May 29, 2018 | 20.41 | 20.85 | 20.35 | 20.64 | 99,170 | +0.11(+0.55%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.23(-1.09%) | |
May 24, 2018 | 21.01 | 21.01 | 20.57 | 20.75 | 102,859 | -0.16(-0.77%) |
May 23, 2018 | 20.36 | 20.95 | 20.26 | 20.91 | 372,731 | +0.46(+2.26%) |
May 22, 2018 | 20.43 | 20.57 | 20.19 | 20.45 | 144,399 | +0.09(+0.46%) |
May 21, 2018 | 20.17 | 20.49 | 19.97 | 20.36 | 165,556 | +0.26(+1.31%) |
May 18, 2018 | 19.94 | 20.17 | 19.80 | 20.09 | 146,120 | +0.13(+0.66%) |
May 17, 2018 | 19.54 | 20.14 | 19.54 | 19.96 | 199,369 | +0.42(+2.17%) |
May 16, 2018 | 19.60 | 20.13 | 19.51 | 19.54 | 198,462 | -0.04(-0.19%) |
May 15, 2018 | 20.28 | 20.28 | 19.42 | 19.58 | 211,560 | -0.88(-4.29%) |
May 14, 2018 | 20.14 | 20.58 | 20.00 | 20.45 | 118,622 | +0.24(+1.17%) |
May 11, 2018 | 20.25 | 20.54 | 20.05 | 20.22 | 200,752 | -0.04(-0.19%) |
May 10, 2018 | 20.02 | 20.43 | 18.56 | 20.25 | 112,665 | +0.20(+0.99%) |
May 09, 2018 | 19.51 | 20.76 | 19.25 | 20.06 | 193,612 | +0.48(+2.46%) |
May 08, 2018 | 19.65 | 19.76 | 19.33 | 19.58 | 133,306 | -0.08(-0.43%) |
May 07, 2018 | 19.31 | 19.92 | 19.26 | 19.66 | 148,596 | +0.36(+1.86%) |
May 04, 2018 | 18.71 | 19.37 | 18.71 | 19.30 | 94,954 | +0.58(+3.12%) |
May 03, 2018 | 18.55 | 18.77 | 18.28 | 18.72 | 180,475 | +0.13(+0.71%) |
May 02, 2018 | 17.51 | 18.64 | 17.51 | 18.59 | 222,255 | +1.03(+5.85%) |
May 01, 2018 | 17.46 | 17.64 | 17.21 | 17.56 | 166,295 | +0.22(+1.25%) |
Apr 30, 2018 | 17.69 | 17.87 | 17.22 | 17.34 | 345,360 | -0.36(-2.02%) |
Apr 27, 2018 | 18.45 | 18.51 | 17.68 | 17.70 | 203,794 | -0.67(-3.64%) |
Apr 26, 2018 | 18.65 | 19.00 | 18.36 | 18.37 | 199,809 | -0.28(-1.52%) |
Apr 25, 2018 | 18.33 | 18.73 | 18.19 | 18.65 | 92,817 | +0.27(+1.49%) |
Apr 24, 2018 | 18.60 | 18.67 | 18.32 | 18.38 | 145,950 | -0.23(-1.22%) |
Apr 23, 2018 | 18.68 | 18.81 | 18.53 | 18.61 | 147,452 | -0.07(-0.35%) |
Apr 20, 2018 | 18.80 | 19.05 | 18.61 | 18.67 | 82,904 | -0.05(-0.25%) |
Apr 19, 2018 | 18.99 | 19.00 | 18.67 | 18.72 | 170,724 | -0.31(-1.63%) |
Apr 18, 2018 | 19.13 | 19.26 | 19.01 | 19.03 | 129,219 | -0.04(-0.20%) |
Apr 17, 2018 | 18.34 | 19.10 | 18.26 | 19.07 | 77,761 | +0.81(+4.44%) |
Apr 16, 2018 | 18.25 | 18.37 | 18.08 | 18.26 | 226,737 | +0.03(+0.16%) |
Apr 13, 2018 | 18.13 | 18.40 | 18.08 | 18.23 | 102,839 | +0.16(+0.89%) |
Apr 12, 2018 | 18.49 | 18.53 | 18.05 | 18.07 | 237,163 | -0.36(-1.94%) |
Apr 11, 2018 | 18.41 | 18.79 | 18.41 | 18.43 | 132,097 | -0.03(-0.15%) |
Apr 10, 2018 | 18.58 | 18.73 | 18.43 | 18.45 | 248,642 | +0.00(+0.00%) |
Apr 09, 2018 | 19.17 | 19.28 | 18.44 | 18.45 | 119,818 | -0.58(-3.07%) |
Apr 06, 2018 | 18.89 | 19.16 | 18.80 | 19.04 | 76,741 | +0.06(+0.30%) |
Apr 05, 2018 | 18.85 | 19.13 | 18.69 | 18.98 | 68,949 | +0.25(+1.31%) |
Apr 04, 2018 | 18.29 | 19.00 | 18.24 | 18.74 | 104,650 | +0.26(+1.43%) |
Apr 03, 2018 | 19.51 | 19.51 | 18.33 | 18.47 | 151,005 | -0.14(-0.76%) |