Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.44 | 18.78 | 18.39 | 18.44 | 892,379 | +0.17(+0.95%) |
Jun 28, 2018 | 18.65 | 18.91 | 18.26 | 18.26 | 714,445 | -0.43(-2.31%) |
Jun 27, 2018 | 19.17 | 19.26 | 18.57 | 18.70 | 958,138 | -0.39(-2.04%) |
Jun 26, 2018 | 18.96 | 19.39 | 18.91 | 19.09 | 655,365 | +0.09(+0.46%) |
Jun 25, 2018 | 19.52 | 19.52 | 18.96 | 19.00 | 802,206 | -0.48(-2.44%) |
Jun 22, 2018 | 19.47 | 19.73 | 19.34 | 19.47 | 520,862 | +0.13(+0.67%) |
Jun 21, 2018 | 19.52 | 19.65 | 19.30 | 19.34 | 424,954 | -0.09(-0.45%) |
Jun 20, 2018 | 19.39 | 19.60 | 19.34 | 19.43 | 391,038 | +0.09(+0.45%) |
Jun 19, 2018 | 19.39 | 19.60 | 19.24 | 19.34 | 522,096 | -0.26(-1.32%) |
Jun 18, 2018 | 19.52 | 19.78 | 19.34 | 19.60 | 379,592 | +0.09(+0.44%) |
Jun 15, 2018 | 19.73 | 19.43 | 19.52 | 412,019 | -0.22(-1.10%) | |
Jun 14, 2018 | 19.56 | 19.82 | 19.34 | 19.73 | 434,484 | +0.17(+0.88%) |
Jun 13, 2018 | 19.43 | 20.08 | 19.39 | 19.56 | 774,635 | +0.13(+0.67%) |
Jun 12, 2018 | 19.65 | 19.78 | 19.34 | 19.43 | 318,253 | -0.22(-1.10%) |
Jun 11, 2018 | 19.73 | 19.86 | 19.56 | 19.65 | 293,010 | -0.04(-0.22%) |
Jun 08, 2018 | 19.78 | 19.82 | 19.65 | 19.69 | 269,965 | -0.13(-0.66%) |
Jun 07, 2018 | 19.73 | 19.95 | 19.69 | 19.82 | 326,857 | +0.22(+1.10%) |
Jun 06, 2018 | 19.69 | 19.95 | 19.56 | 19.60 | 602,424 | +0.00(+0.00%) |
Jun 05, 2018 | 19.52 | 19.65 | 19.47 | 19.60 | 378,931 | +0.13(+0.67%) |
Jun 04, 2018 | 19.39 | 19.56 | 19.34 | 19.47 | 505,673 | +0.17(+0.90%) |
Jun 01, 2018 | 19.00 | 19.39 | 19.00 | 19.30 | 539,373 | +0.35(+1.83%) |
May 31, 2018 | 18.87 | 19.30 | 18.78 | 18.96 | 471,859 | +0.04(+0.23%) |
May 30, 2018 | 18.78 | 19.09 | 18.78 | 18.91 | 403,026 | +0.13(+0.69%) |
May 29, 2018 | 18.70 | 18.87 | 18.44 | 18.78 | 617,602 | -0.09(-0.46%) |
May 25, 2018 | 18.87 | 18.87 | 18.87 | 0 | -0.13(-0.68%) | |
May 24, 2018 | 18.91 | 19.17 | 18.74 | 19.00 | 568,458 | +0.04(+0.23%) |
May 23, 2018 | 18.83 | 19.00 | 18.65 | 18.96 | 521,795 | -0.04(-0.23%) |
May 22, 2018 | 19.26 | 19.39 | 19.00 | 19.00 | 851,969 | -0.17(-0.90%) |
May 21, 2018 | 18.83 | 19.30 | 18.78 | 19.17 | 788,747 | +0.48(+2.55%) |
May 18, 2018 | 19.39 | 19.39 | 18.63 | 18.70 | 2,834,776 | -0.65(-3.36%) |
May 17, 2018 | 18.96 | 19.34 | 18.87 | 19.34 | 424,004 | +0.39(+2.05%) |
May 16, 2018 | 18.57 | 19.26 | 18.57 | 18.96 | 570,332 | +0.26(+1.39%) |
May 15, 2018 | 18.70 | 18.87 | 18.57 | 18.70 | 756,645 | +0.04(+0.23%) |
May 14, 2018 | 18.74 | 18.91 | 18.54 | 18.65 | 633,487 | -0.09(-0.46%) |
May 11, 2018 | 18.74 | 18.91 | 18.52 | 18.74 | 776,032 | -0.09(-0.46%) |
May 10, 2018 | 18.78 | 18.95 | 18.52 | 18.83 | 926,724 | -0.04(-0.23%) |
May 09, 2018 | 18.65 | 19.04 | 18.65 | 18.87 | 680,282 | +0.17(+0.93%) |
May 08, 2018 | 18.96 | 19.00 | 18.35 | 18.70 | 1,011,430 | -0.35(-1.82%) |
May 07, 2018 | 18.74 | 19.13 | 18.70 | 19.04 | 598,269 | +0.48(+2.56%) |
May 04, 2018 | 18.05 | 18.87 | 18.05 | 18.57 | 659,745 | +0.43(+2.39%) |
May 03, 2018 | 18.61 | 18.78 | 17.92 | 18.13 | 1,174,816 | +0.39(+2.20%) |
May 02, 2018 | 17.96 | 18.35 | 17.74 | 17.74 | 1,901,901 | -0.09(-0.49%) |
May 01, 2018 | 17.79 | 18.13 | 17.61 | 17.83 | 1,263,771 | +0.09(+0.49%) |
Apr 30, 2018 | 17.70 | 17.96 | 17.61 | 17.74 | 485,538 | +0.24(+1.36%) |
Apr 27, 2018 | 17.48 | 17.61 | 17.44 | 17.51 | 314,350 | +0.02(+0.12%) |
Apr 26, 2018 | 17.53 | 17.61 | 17.31 | 17.48 | 401,160 | +0.04(+0.25%) |
Apr 25, 2018 | 17.92 | 17.92 | 17.27 | 17.44 | 786,504 | -0.43(-2.42%) |
Apr 24, 2018 | 18.13 | 18.26 | 17.70 | 17.87 | 662,240 | -0.26(-1.43%) |
Apr 23, 2018 | 18.05 | 18.31 | 18.05 | 18.13 | 453,999 | +0.09(+0.48%) |
Apr 20, 2018 | 18.00 | 18.18 | 17.87 | 18.05 | 295,112 | +0.09(+0.48%) |
Apr 19, 2018 | 17.92 | 18.18 | 17.75 | 17.96 | 386,369 | +0.02(+0.12%) |
Apr 18, 2018 | 17.87 | 18.22 | 17.77 | 17.94 | 697,630 | +0.15(+0.85%) |
Apr 17, 2018 | 17.57 | 17.89 | 17.44 | 17.79 | 745,283 | +0.30(+1.73%) |
Apr 16, 2018 | 17.57 | 17.57 | 17.27 | 17.48 | 536,338 | +0.00(+0.00%) |
Apr 13, 2018 | 17.92 | 17.96 | 17.34 | 17.48 | 423,482 | -0.39(-2.18%) |
Apr 12, 2018 | 17.74 | 17.95 | 17.59 | 17.87 | 400,794 | +0.13(+0.73%) |
Apr 11, 2018 | 17.61 | 17.92 | 17.61 | 17.74 | 451,972 | -0.13(-0.73%) |
Apr 10, 2018 | 17.79 | 18.00 | 17.61 | 17.87 | 614,063 | +0.39(+2.23%) |
Apr 09, 2018 | 17.66 | 17.92 | 17.44 | 17.48 | 661,790 | -0.04(-0.25%) |
Apr 06, 2018 | 17.87 | 17.94 | 17.27 | 17.53 | 957,272 | -0.56(-3.11%) |
Apr 05, 2018 | 18.35 | 18.39 | 18.00 | 18.09 | 624,679 | -0.17(-0.95%) |
Apr 04, 2018 | 17.92 | 18.31 | 17.83 | 18.26 | 505,703 | +0.04(+0.24%) |
Apr 03, 2018 | 18.00 | 18.44 | 17.92 | 18.22 | 481,042 | +0.22(+1.20%) |