Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.88 | 20.02 | 19.77 | 19.93 | 126,816 | +0.04(+0.21%) |
Jun 28, 2018 | 19.77 | 19.90 | 19.72 | 19.89 | 9,430 | +0.16(+0.82%) |
Jun 27, 2018 | 19.84 | 19.85 | 19.72 | 19.72 | 41,146 | -0.05(-0.26%) |
Jun 26, 2018 | 19.75 | 19.86 | 19.75 | 19.77 | 18,345 | +0.01(+0.04%) |
Jun 25, 2018 | 19.83 | 19.83 | 19.66 | 19.77 | 30,354 | -0.03(-0.13%) |
Jun 22, 2018 | 19.64 | 19.80 | 19.60 | 19.79 | 10,992 | +0.17(+0.87%) |
Jun 21, 2018 | 19.56 | 19.63 | 19.54 | 19.62 | 41,772 | +0.09(+0.48%) |
Jun 20, 2018 | 19.35 | 19.55 | 19.32 | 19.53 | 28,861 | +0.25(+1.28%) |
Jun 19, 2018 | 19.28 | 19.38 | 19.27 | 19.28 | 9,726 | -0.03(-0.18%) |
Jun 18, 2018 | 19.28 | 19.34 | 19.21 | 19.32 | 15,211 | +0.00(+0.00%) |
Jun 15, 2018 | 19.45 | 19.30 | 19.32 | 12,536 | -0.02(-0.11%) | |
Jun 14, 2018 | 19.27 | 19.40 | 19.24 | 19.34 | 80,757 | +0.18(+0.95%) |
Jun 13, 2018 | 19.48 | 19.48 | 19.16 | 19.16 | 8,337 | -0.33(-1.70%) |
Jun 12, 2018 | 19.43 | 19.56 | 19.43 | 19.49 | 20,333 | +0.09(+0.48%) |
Jun 11, 2018 | 19.38 | 19.43 | 19.35 | 19.39 | 6,533 | -0.03(-0.17%) |
Jun 08, 2018 | 19.36 | 19.46 | 19.36 | 19.43 | 12,536 | +0.06(+0.31%) |
Jun 07, 2018 | 19.36 | 19.43 | 19.27 | 19.37 | 16,721 | +0.00(+0.00%) |
Jun 06, 2018 | 19.37 | 19.24 | 19.37 | 15,084 | +0.05(+0.26%) | |
Jun 05, 2018 | 19.45 | 19.45 | 19.31 | 19.32 | 28,279 | -0.08(-0.39%) |
Jun 04, 2018 | 19.21 | 19.39 | 19.20 | 19.39 | 47,178 | +0.20(+1.02%) |
Jun 01, 2018 | 19.13 | 19.24 | 19.08 | 19.20 | 45,627 | +0.09(+0.49%) |
May 31, 2018 | 19.16 | 19.16 | 19.05 | 19.10 | 16,696 | -0.07(-0.35%) |
May 30, 2018 | 18.95 | 19.23 | 18.95 | 19.17 | 50,042 | +0.27(+1.44%) |
May 29, 2018 | 18.81 | 18.93 | 18.81 | 18.90 | 46,971 | +0.08(+0.45%) |
May 25, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.08(+0.45%) | |
May 24, 2018 | 18.80 | 18.80 | 18.65 | 18.73 | 13,199 | -0.04(-0.23%) |
May 23, 2018 | 18.56 | 18.80 | 18.56 | 18.77 | 7,753 | +0.21(+1.14%) |
May 22, 2018 | 18.49 | 18.59 | 18.47 | 18.56 | 47,755 | +0.05(+0.29%) |
May 21, 2018 | 18.32 | 18.56 | 18.23 | 18.51 | 17,967 | +0.23(+1.23%) |
May 18, 2018 | 18.27 | 18.32 | 18.20 | 18.28 | 18,042 | +0.03(+0.14%) |
May 17, 2018 | 18.36 | 18.41 | 18.23 | 18.26 | 15,687 | -0.10(-0.55%) |
May 16, 2018 | 18.47 | 18.51 | 18.34 | 18.36 | 15,918 | -0.07(-0.37%) |
May 15, 2018 | 18.66 | 18.66 | 18.39 | 18.43 | 13,563 | -0.32(-1.72%) |
May 14, 2018 | 18.92 | 18.92 | 18.67 | 18.75 | 20,769 | -0.16(-0.85%) |
May 11, 2018 | 19.01 | 19.01 | 18.90 | 18.91 | 16,809 | -0.08(-0.45%) |
May 10, 2018 | 18.93 | 19.01 | 18.93 | 18.99 | 113,499 | +0.14(+0.76%) |
May 09, 2018 | 18.67 | 18.86 | 18.67 | 18.85 | 48,751 | +0.13(+0.68%) |
May 08, 2018 | 18.80 | 18.80 | 18.69 | 18.72 | 23,470 | -0.11(-0.59%) |
May 07, 2018 | 18.71 | 18.83 | 18.69 | 18.83 | 15,806 | +0.19(+1.00%) |
May 04, 2018 | 18.44 | 18.68 | 18.43 | 18.65 | 47,942 | +0.18(+0.96%) |
May 03, 2018 | 18.43 | 18.53 | 18.43 | 18.47 | 43,056 | +0.07(+0.37%) |
May 02, 2018 | 18.45 | 18.49 | 18.27 | 18.40 | 28,028 | -0.13(-0.69%) |
May 01, 2018 | 18.35 | 18.55 | 18.33 | 18.53 | 12,850 | +0.20(+1.06%) |
Apr 30, 2018 | 18.39 | 18.45 | 18.32 | 18.33 | 87,996 | -0.06(-0.32%) |
Apr 27, 2018 | 17.97 | 18.45 | 17.97 | 18.39 | 40,711 | +0.36(+2.02%) |
Apr 26, 2018 | 17.82 | 18.13 | 17.82 | 18.03 | 51,247 | +0.26(+1.48%) |
Apr 25, 2018 | 17.77 | 17.83 | 17.66 | 17.76 | 16,433 | -0.03(-0.14%) |
Apr 24, 2018 | 17.75 | 17.87 | 17.69 | 17.79 | 30,413 | +0.08(+0.43%) |
Apr 23, 2018 | 17.69 | 17.81 | 17.65 | 17.71 | 37,092 | -0.03(-0.19%) |
Apr 20, 2018 | 17.95 | 17.96 | 17.73 | 17.75 | 18,769 | -0.18(-0.99%) |
Apr 19, 2018 | 18.06 | 18.06 | 17.82 | 17.93 | 22,655 | -0.25(-1.40%) |
Apr 18, 2018 | 18.26 | 18.28 | 18.17 | 18.18 | 18,689 | -0.04(-0.23%) |
Apr 17, 2018 | 18.08 | 18.32 | 18.08 | 18.22 | 9,796 | +0.19(+1.06%) |
Apr 16, 2018 | 17.97 | 18.08 | 17.93 | 18.03 | 26,076 | +0.11(+0.64%) |
Apr 13, 2018 | 17.82 | 17.92 | 17.77 | 17.92 | 19,748 | +0.12(+0.67%) |
Apr 12, 2018 | 18.04 | 18.05 | 17.76 | 17.80 | 28,076 | -0.20(-1.13%) |
Apr 11, 2018 | 18.04 | 18.14 | 17.99 | 18.00 | 13,716 | +0.02(+0.09%) |
Apr 10, 2018 | 18.02 | 18.07 | 17.97 | 17.99 | 31,072 | +0.02(+0.09%) |
Apr 09, 2018 | 18.05 | 18.09 | 17.96 | 17.97 | 27,213 | -0.08(-0.47%) |
Apr 06, 2018 | 18.12 | 18.25 | 18.01 | 18.05 | 38,972 | -0.12(-0.65%) |
Apr 05, 2018 | 18.15 | 18.17 | 18.04 | 18.17 | 156,481 | -0.02(-0.09%) |
Apr 04, 2018 | 17.94 | 18.22 | 17.94 | 18.19 | 638,559 | +0.19(+1.04%) |
Apr 03, 2018 | 17.87 | 18.07 | 17.81 | 18.00 | 970,559 | +0.19(+1.05%) |