Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.01 | 20.03 | 20.01 | 20.02 | 726 | +0.19(+0.97%) |
Jun 28, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 2,795 | -0.16(-0.82%) |
Jun 27, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 549 | -0.08(-0.41%) |
Jun 26, 2018 | 20.07 | 20.07 | 20.07 | 20.07 | 320 | -0.01(-0.03%) |
Jun 25, 2018 | 20.05 | 20.08 | 20.01 | 20.08 | 1,424 | -0.27(-1.31%) |
Jun 21, 2018 | 20.35 | 20.35 | 20.35 | 0 | -0.11(-0.52%) | |
Jun 20, 2018 | 20.41 | 20.45 | 20.41 | 20.45 | 1,043 | +0.19(+0.94%) |
Jun 19, 2018 | 20.26 | 20.26 | 20.26 | 20.26 | 426 | -0.15(-0.71%) |
Jun 18, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 109 | +0.08(+0.40%) |
Jun 15, 2018 | 20.33 | 20.37 | 20.33 | 711 | -0.05(-0.22%) | |
Jun 13, 2018 | 20.37 | 20.37 | 20.37 | 0 | -0.09(-0.44%) | |
Jun 12, 2018 | 20.47 | 20.47 | 20.45 | 20.46 | 3,208 | -0.00(-0.02%) |
Jun 11, 2018 | 20.51 | 20.51 | 20.41 | 20.47 | 4,280 | +0.19(+0.96%) |
Jun 08, 2018 | 20.27 | 20.27 | 20.27 | 20.27 | 523 | +0.06(+0.30%) |
Jun 06, 2018 | 20.21 | 20.21 | 20.21 | 39 | +0.01(+0.04%) | |
Jun 05, 2018 | 20.06 | 20.22 | 20.06 | 20.20 | 4,386 | +0.05(+0.25%) |
Jun 04, 2018 | 20.08 | 20.15 | 20.05 | 20.15 | 700 | +0.24(+1.19%) |
May 31, 2018 | 19.92 | 19.92 | 19.92 | 39 | -0.25(-1.22%) | |
May 30, 2018 | 20.02 | 20.16 | 20.02 | 20.16 | 1,195 | +0.36(+1.84%) |
May 29, 2018 | 19.88 | 19.88 | 19.78 | 19.80 | 2,209 | -0.09(-0.45%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | -0.11(-0.56%) | |
May 24, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 991 | +0.11(+0.55%) |
May 23, 2018 | 19.89 | 19.89 | 19.89 | 19.89 | 348 | -0.05(-0.27%) |
May 22, 2018 | 20.08 | 20.08 | 19.95 | 19.95 | 3,240 | -0.07(-0.33%) |
May 21, 2018 | 20.01 | 20.03 | 20.01 | 20.01 | 1,838 | +0.13(+0.65%) |
May 18, 2018 | 19.88 | 19.88 | 19.86 | 19.88 | 1,893 | -0.01(-0.05%) |
May 17, 2018 | 19.82 | 19.89 | 19.82 | 19.89 | 790 | +0.03(+0.14%) |
May 16, 2018 | 19.77 | 19.90 | 19.76 | 19.86 | 9,198 | +0.21(+1.06%) |
May 15, 2018 | 19.67 | 19.67 | 19.65 | 19.65 | 4,607 | -0.08(-0.38%) |
May 14, 2018 | 19.81 | 19.81 | 19.73 | 19.73 | 2,073 | -0.05(-0.25%) |
May 11, 2018 | 19.80 | 19.80 | 19.77 | 19.78 | 1,638 | -0.01(-0.06%) |
May 10, 2018 | 19.77 | 19.79 | 19.75 | 19.79 | 2,045 | +0.10(+0.50%) |
May 09, 2018 | 19.62 | 19.70 | 19.61 | 19.69 | 3,040 | +0.12(+0.62%) |
May 08, 2018 | 19.55 | 19.57 | 19.55 | 19.57 | 1,588 | +0.10(+0.49%) |
May 04, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.42(+2.22%) | |
May 03, 2018 | 19.09 | 19.09 | 19.05 | 19.05 | 1,219 | -0.18(-0.91%) |
May 01, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.20(-1.02%) | |
Apr 30, 2018 | 19.36 | 19.43 | 19.36 | 19.43 | 1,344 | +0.03(+0.13%) |
Apr 27, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 627 | -0.05(-0.27%) |
Apr 26, 2018 | 19.38 | 19.45 | 19.35 | 19.45 | 529 | +0.06(+0.33%) |
Apr 25, 2018 | 19.25 | 19.39 | 19.25 | 19.39 | 5,097 | +0.11(+0.57%) |
Apr 24, 2018 | 19.54 | 19.56 | 19.22 | 19.28 | 1,178 | -0.11(-0.56%) |
Apr 20, 2018 | 19.39 | 19.39 | 19.39 | 38 | -0.12(-0.60%) | |
Apr 19, 2018 | 19.55 | 19.55 | 19.51 | 19.51 | 8,643 | -0.20(-1.00%) |
Apr 18, 2018 | 19.66 | 19.78 | 19.66 | 19.71 | 12,291 | +0.07(+0.35%) |
Apr 17, 2018 | 19.64 | 19.64 | 19.64 | 19.64 | 974 | +0.31(+1.61%) |
Apr 13, 2018 | 19.33 | 19.33 | 19.33 | 0 | -0.00(-0.01%) | |
Apr 11, 2018 | 19.33 | 19.33 | 19.33 | 4 | +0.00(+0.01%) | |
Apr 10, 2018 | 19.33 | 19.33 | 19.33 | 19.33 | 212 | +0.12(+0.63%) |
Apr 09, 2018 | 19.18 | 19.29 | 19.18 | 19.21 | 803 | +0.17(+0.88%) |
Apr 04, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.07(+0.39%) | |
Apr 03, 2018 | 18.99 | 18.99 | 18.94 | 18.96 | 2,964 | +0.02(+0.10%) |