Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 19.00 | 19.00 | 18.97 | 18.98 | 75,888 | -0.04(-0.21%) |
Jun 27, 2018 | 19.00 | 19.03 | 19.00 | 19.02 | 50,769 | -0.01(-0.05%) |
Jun 26, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 37,008 | -0.02(-0.10%) |
Jun 25, 2018 | 19.04 | 19.05 | 19.02 | 19.05 | 16,192 | -0.03(-0.16%) |
Jun 22, 2018 | 19.06 | 19.08 | 19.06 | 19.08 | 32,459 | +0.04(+0.21%) |
Jun 21, 2018 | 19.05 | 19.06 | 19.04 | 19.04 | 22,643 | -0.01(-0.05%) |
Jun 20, 2018 | 19.03 | 19.05 | 19.03 | 19.05 | 4,663 | +0.03(+0.16%) |
Jun 19, 2018 | 19.02 | 19.04 | 19.02 | 19.02 | 6,584 | +0.00(+0.00%) |
Jun 18, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 21,100 | +0.04(+0.18%) |
Jun 15, 2018 | 19.02 | 18.98 | 18.98 | 25,322 | +0.02(+0.08%) | |
Jun 14, 2018 | 18.96 | 18.97 | 18.96 | 18.97 | 14,327 | +0.02(+0.11%) |
Jun 13, 2018 | 18.99 | 18.99 | 18.94 | 18.95 | 14,141 | -0.01(-0.05%) |
Jun 12, 2018 | 18.97 | 18.98 | 18.96 | 18.96 | 12,828 | -0.01(-0.05%) |
Jun 11, 2018 | 18.99 | 18.99 | 18.96 | 18.97 | 8,688 | +0.02(+0.11%) |
Jun 08, 2018 | 18.97 | 18.97 | 18.95 | 18.95 | 21,720 | +0.00(+0.00%) |
Jun 07, 2018 | 18.95 | 18.95 | 18.95 | 18.95 | 1,327 | +0.00(+0.00%) |
Jun 06, 2018 | 18.96 | 18.96 | 18.93 | 18.95 | 54,134 | +0.00(+0.00%) |
Jun 05, 2018 | 18.95 | 18.98 | 18.95 | 18.95 | 36,975 | -0.01(-0.05%) |
Jun 04, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 5,499 | -0.01(-0.05%) |
Jun 01, 2018 | 18.98 | 18.98 | 18.95 | 18.97 | 4,551 | -0.01(-0.05%) |
May 31, 2018 | 18.98 | 18.98 | 18.96 | 18.98 | 140,864 | +0.02(+0.08%) |
May 30, 2018 | 18.99 | 18.99 | 18.95 | 18.96 | 19,849 | -0.02(-0.08%) |
May 29, 2018 | 18.96 | 19.01 | 18.96 | 18.98 | 19,274 | +0.04(+0.21%) |
May 28, 2018 | 18.96 | 18.97 | 18.93 | 18.94 | 5,944 | +0.00(+0.00%) |
May 25, 2018 | 18.95 | 18.95 | 18.92 | 18.94 | 27,732 | -0.01(-0.08%) |
May 24, 2018 | 18.94 | 18.96 | 18.94 | 18.95 | 22,692 | +0.02(+0.13%) |
May 23, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 39,819 | +0.02(+0.11%) |
May 22, 2018 | 18.92 | 18.94 | 18.91 | 18.91 | 50,903 | -0.05(-0.26%) |
May 18, 2018 | 18.96 | 18.96 | 18.96 | 0 | +0.04(+0.21%) | |
May 17, 2018 | 18.90 | 18.92 | 18.90 | 18.92 | 46,564 | +0.02(+0.11%) |
May 16, 2018 | 18.91 | 18.93 | 18.90 | 18.90 | 9,273 | -0.02(-0.11%) |
May 15, 2018 | 18.92 | 18.94 | 18.92 | 18.92 | 37,080 | -0.04(-0.21%) |
May 14, 2018 | 18.95 | 18.97 | 18.95 | 18.96 | 38,287 | -0.02(-0.11%) |
May 11, 2018 | 18.98 | 18.98 | 18.95 | 18.98 | 40,348 | +0.01(+0.05%) |
May 10, 2018 | 18.95 | 18.97 | 18.95 | 18.97 | 15,347 | +0.02(+0.11%) |
May 09, 2018 | 18.97 | 18.97 | 18.95 | 18.95 | 21,926 | -0.02(-0.11%) |
May 08, 2018 | 18.97 | 18.97 | 18.96 | 18.97 | 41,148 | -0.02(-0.11%) |
May 07, 2018 | 19.00 | 19.00 | 18.98 | 18.99 | 6,882 | +0.01(+0.05%) |
May 04, 2018 | 18.98 | 18.99 | 18.97 | 18.98 | 27,093 | +0.01(+0.05%) |
May 03, 2018 | 18.97 | 18.99 | 18.96 | 18.97 | 35,854 | +0.01(+0.05%) |
May 02, 2018 | 18.96 | 18.97 | 18.95 | 18.96 | 10,944 | -0.03(-0.16%) |
May 01, 2018 | 19.00 | 19.00 | 18.98 | 18.99 | 48,541 | +0.00(+0.00%) |
Apr 30, 2018 | 19.01 | 19.01 | 18.98 | 18.99 | 10,384 | +0.01(+0.08%) |
Apr 27, 2018 | 18.97 | 18.98 | 18.97 | 18.98 | 38,679 | -0.01(-0.08%) |
Apr 26, 2018 | 18.96 | 18.99 | 18.96 | 18.99 | 408,849 | +0.01(+0.05%) |
Apr 25, 2018 | 18.96 | 18.98 | 18.96 | 18.98 | 25,221 | +0.00(+0.00%) |
Apr 24, 2018 | 18.99 | 18.99 | 18.95 | 18.98 | 4,526 | -0.03(-0.16%) |
Apr 23, 2018 | 19.03 | 19.03 | 19.01 | 19.01 | 8,578 | -0.01(-0.05%) |
Apr 20, 2018 | 19.04 | 19.04 | 19.01 | 19.02 | 9,584 | +0.00(+0.00%) |
Apr 19, 2018 | 19.03 | 19.03 | 19.00 | 19.02 | 42,367 | +0.00(+0.00%) |
Apr 18, 2018 | 19.00 | 19.03 | 19.00 | 19.02 | 41,879 | +0.01(+0.05%) |
Apr 17, 2018 | 19.01 | 19.02 | 19.00 | 19.01 | 2,109 | -0.01(-0.05%) |
Apr 16, 2018 | 19.01 | 19.02 | 19.00 | 19.02 | 4,737 | +0.00(+0.00%) |
Apr 13, 2018 | 18.98 | 19.02 | 18.98 | 19.02 | 20,194 | +0.01(+0.05%) |
Apr 12, 2018 | 19.02 | 19.02 | 18.99 | 19.01 | 15,640 | -0.02(-0.11%) |
Apr 11, 2018 | 19.03 | 19.03 | 19.01 | 19.03 | 17,879 | -0.01(-0.05%) |
Apr 10, 2018 | 19.04 | 19.04 | 19.02 | 19.04 | 23,263 | +0.02(+0.11%) |
Apr 09, 2018 | 19.03 | 19.03 | 19.02 | 19.02 | 3,735 | -0.01(-0.05%) |
Apr 06, 2018 | 19.05 | 19.05 | 19.01 | 19.03 | 24,188 | +0.03(+0.16%) |
Apr 05, 2018 | 19.05 | 19.05 | 18.99 | 19.00 | 15,374 | -0.02(-0.11%) |
Apr 04, 2018 | 19.02 | 19.02 | 19.01 | 19.02 | 10,284 | -0.02(-0.11%) |
Apr 03, 2018 | 19.04 | 19.05 | 19.03 | 19.04 | 4,210 | -0.02(-0.10%) |