Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.03 | 18.04 | 17.91 | 17.91 | 130,861 | -0.04(-0.23%) |
Jun 28, 2018 | 18.00 | 18.05 | 17.95 | 17.95 | 145,242 | -0.02(-0.14%) |
Jun 27, 2018 | 18.00 | 18.02 | 17.96 | 17.98 | 164,360 | -0.02(-0.09%) |
Jun 26, 2018 | 17.99 | 18.01 | 17.96 | 17.99 | 103,804 | +0.00(+0.00%) |
Jun 25, 2018 | 17.99 | 18.01 | 17.97 | 17.99 | 126,107 | +0.01(+0.05%) |
Jun 22, 2018 | 17.99 | 18.02 | 17.99 | 17.99 | 66,786 | -0.01(-0.05%) |
Jun 21, 2018 | 17.94 | 17.99 | 17.90 | 17.99 | 90,625 | +0.09(+0.51%) |
Jun 20, 2018 | 17.90 | 17.95 | 17.89 | 17.90 | 57,675 | -0.02(-0.09%) |
Jun 19, 2018 | 17.94 | 17.94 | 17.89 | 17.92 | 100,424 | +0.02(+0.14%) |
Jun 18, 2018 | 17.90 | 17.95 | 17.85 | 17.89 | 64,173 | -0.04(-0.23%) |
Jun 15, 2018 | 17.94 | 17.90 | 17.94 | 49,182 | -0.01(-0.05%) | |
Jun 14, 2018 | 17.92 | 17.94 | 17.86 | 17.94 | 256,805 | +0.10(+0.56%) |
Jun 13, 2018 | 17.82 | 17.86 | 17.80 | 17.84 | 272,740 | +0.03(+0.19%) |
Jun 12, 2018 | 17.80 | 17.83 | 17.74 | 17.81 | 169,801 | +0.00(+0.00%) |
Jun 11, 2018 | 17.71 | 17.81 | 17.71 | 17.81 | 71,187 | +0.05(+0.28%) |
Jun 08, 2018 | 17.75 | 17.84 | 17.75 | 17.76 | 132,441 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 17.83 | 17.74 | 17.79 | 63,297 | +0.01(+0.05%) |
Jun 06, 2018 | 17.69 | 17.79 | 107,122 | +0.02(+0.09%) | ||
Jun 05, 2018 | 17.83 | 17.87 | 17.72 | 17.77 | 111,731 | +0.01(+0.05%) |
Jun 04, 2018 | 17.84 | 17.88 | 17.75 | 17.76 | 74,581 | -0.11(-0.60%) |
Jun 01, 2018 | 17.83 | 17.88 | 17.79 | 17.87 | 168,009 | +0.03(+0.19%) |
May 31, 2018 | 17.78 | 17.83 | 17.77 | 17.83 | 102,042 | +0.07(+0.42%) |
May 30, 2018 | 17.64 | 17.76 | 17.63 | 17.76 | 135,431 | +0.06(+0.33%) |
May 29, 2018 | 17.62 | 17.70 | 17.61 | 17.70 | 138,080 | +0.15(+0.85%) |
May 25, 2018 | 17.55 | 17.55 | 17.55 | 0 | +0.03(+0.19%) | |
May 24, 2018 | 17.51 | 17.58 | 17.50 | 17.52 | 119,168 | +0.02(+0.14%) |
May 23, 2018 | 17.52 | 17.55 | 17.49 | 17.50 | 123,393 | -0.01(-0.05%) |
May 22, 2018 | 17.48 | 17.51 | 17.47 | 17.50 | 91,109 | +0.00(+0.00%) |
May 21, 2018 | 17.52 | 17.56 | 17.50 | 17.50 | 62,153 | +0.00(+0.00%) |
May 18, 2018 | 17.49 | 17.53 | 17.45 | 17.50 | 76,515 | +0.02(+0.09%) |
May 17, 2018 | 17.46 | 17.50 | 17.44 | 17.49 | 133,383 | +0.00(+0.00%) |
May 16, 2018 | 17.52 | 17.52 | 17.42 | 17.49 | 129,153 | -0.05(-0.28%) |
May 15, 2018 | 17.54 | 17.56 | 17.50 | 17.54 | 123,377 | -0.04(-0.24%) |
May 14, 2018 | 17.59 | 17.63 | 17.54 | 17.58 | 103,087 | +0.03(+0.15%) |
May 11, 2018 | 17.62 | 17.62 | 17.55 | 17.55 | 73,101 | -0.04(-0.23%) |
May 10, 2018 | 17.58 | 17.60 | 17.54 | 17.59 | 99,667 | +0.07(+0.38%) |
May 09, 2018 | 17.55 | 17.58 | 17.50 | 17.53 | 82,546 | -0.06(-0.33%) |
May 08, 2018 | 17.58 | 17.59 | 17.54 | 17.58 | 73,781 | +0.00(+0.00%) |
May 07, 2018 | 17.48 | 17.58 | 17.48 | 17.58 | 121,914 | +0.14(+0.80%) |
May 04, 2018 | 17.45 | 17.55 | 17.44 | 17.44 | 121,169 | +0.01(+0.05%) |
May 03, 2018 | 17.55 | 17.55 | 17.44 | 17.44 | 117,578 | -0.06(-0.35%) |
May 02, 2018 | 17.56 | 17.58 | 17.48 | 17.50 | 121,382 | -0.01(-0.07%) |
May 01, 2018 | 17.51 | 17.56 | 17.48 | 17.51 | 140,472 | +0.02(+0.09%) |
Apr 30, 2018 | 17.49 | 17.52 | 17.44 | 17.49 | 53,030 | +0.02(+0.09%) |
Apr 27, 2018 | 17.42 | 17.50 | 17.42 | 17.48 | 97,861 | +0.09(+0.52%) |
Apr 26, 2018 | 17.37 | 17.45 | 17.35 | 17.39 | 127,475 | +0.05(+0.29%) |
Apr 25, 2018 | 17.44 | 17.46 | 17.33 | 17.34 | 137,682 | -0.14(-0.80%) |
Apr 24, 2018 | 17.44 | 17.49 | 17.41 | 17.48 | 141,312 | +0.02(+0.09%) |
Apr 23, 2018 | 17.52 | 17.55 | 17.46 | 17.46 | 105,656 | -0.08(-0.47%) |
Apr 20, 2018 | 17.58 | 17.58 | 17.54 | 17.54 | 66,947 | -0.04(-0.23%) |
Apr 19, 2018 | 17.61 | 17.61 | 17.55 | 17.58 | 111,973 | -0.03(-0.19%) |
Apr 18, 2018 | 17.75 | 17.76 | 17.60 | 17.62 | 98,471 | -0.12(-0.65%) |
Apr 17, 2018 | 17.77 | 17.82 | 17.70 | 17.73 | 128,027 | -0.02(-0.09%) |
Apr 16, 2018 | 17.67 | 17.78 | 17.64 | 17.75 | 101,897 | +0.07(+0.37%) |
Apr 13, 2018 | 17.71 | 17.72 | 17.63 | 17.68 | 81,985 | +0.00(+0.01%) |
Apr 12, 2018 | 17.67 | 17.69 | 17.61 | 17.68 | 113,794 | +0.03(+0.19%) |
Apr 11, 2018 | 17.59 | 17.67 | 17.59 | 17.65 | 92,901 | +0.09(+0.52%) |
Apr 10, 2018 | 17.68 | 17.68 | 17.54 | 17.56 | 114,272 | -0.08(-0.47%) |
Apr 09, 2018 | 17.62 | 17.67 | 17.61 | 17.64 | 80,158 | -0.01(-0.05%) |
Apr 06, 2018 | 17.68 | 17.69 | 17.62 | 17.65 | 89,110 | +0.02(+0.14%) |
Apr 05, 2018 | 17.52 | 17.63 | 17.52 | 17.62 | 94,824 | +0.11(+0.61%) |
Apr 04, 2018 | 17.56 | 17.56 | 17.52 | 17.52 | 96,388 | +0.00(+0.00%) |
Apr 03, 2018 | 17.51 | 17.58 | 17.48 | 17.52 | 70,766 | -0.07(-0.42%) |