Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.66 | 18.81 | 18.64 | 18.74 | 769,214 | +0.15(+0.79%) |
Jun 28, 2018 | 18.41 | 18.69 | 18.41 | 18.59 | 483,616 | +0.17(+0.93%) |
Jun 27, 2018 | 18.54 | 18.58 | 18.37 | 18.42 | 1,945,872 | -0.06(-0.35%) |
Jun 26, 2018 | 18.47 | 18.66 | 18.42 | 18.49 | 980,505 | -0.11(-0.60%) |
Jun 25, 2018 | 18.71 | 18.71 | 18.55 | 18.60 | 321,083 | -0.06(-0.32%) |
Jun 22, 2018 | 18.58 | 18.71 | 18.55 | 18.66 | 304,627 | +0.06(+0.35%) |
Jun 21, 2018 | 18.55 | 18.62 | 18.52 | 18.59 | 204,289 | +0.05(+0.29%) |
Jun 20, 2018 | 18.44 | 18.69 | 18.44 | 18.54 | 425,880 | +0.07(+0.38%) |
Jun 19, 2018 | 18.23 | 18.49 | 18.20 | 18.47 | 331,738 | +0.10(+0.54%) |
Jun 18, 2018 | 18.49 | 18.54 | 18.28 | 18.37 | 278,040 | -0.12(-0.67%) |
Jun 15, 2018 | 18.57 | 18.24 | 18.49 | 409,717 | +0.26(+1.42%) | |
Jun 14, 2018 | 18.40 | 18.43 | 18.19 | 18.24 | 1,361,753 | -0.18(-0.96%) |
Jun 13, 2018 | 18.37 | 18.45 | 18.27 | 18.41 | 329,140 | +0.05(+0.29%) |
Jun 12, 2018 | 18.35 | 18.49 | 18.34 | 18.36 | 215,436 | +0.00(+0.00%) |
Jun 11, 2018 | 18.49 | 18.53 | 18.33 | 18.36 | 241,203 | -0.15(-0.83%) |
Jun 08, 2018 | 18.28 | 18.52 | 18.28 | 18.51 | 357,129 | +0.27(+1.48%) |
Jun 07, 2018 | 18.28 | 18.36 | 18.19 | 18.24 | 1,635,211 | -0.07(-0.38%) |
Jun 06, 2018 | 18.31 | 18.31 | 772,635 | -0.17(-0.92%) | ||
Jun 05, 2018 | 18.65 | 18.69 | 18.47 | 18.48 | 344,497 | -0.22(-1.16%) |
Jun 04, 2018 | 18.72 | 18.82 | 18.69 | 18.70 | 309,642 | -0.01(-0.03%) |
Jun 01, 2018 | 18.73 | 18.80 | 18.64 | 18.71 | 300,664 | -0.06(-0.31%) |
May 31, 2018 | 18.88 | 18.96 | 18.72 | 18.77 | 498,513 | -0.29(-1.51%) |
May 30, 2018 | 18.88 | 19.08 | 18.79 | 19.05 | 290,272 | +0.15(+0.81%) |
May 29, 2018 | 18.87 | 18.92 | 18.74 | 18.90 | 298,590 | -0.14(-0.71%) |
May 25, 2018 | 19.04 | 19.04 | 19.04 | 0 | -0.09(-0.49%) | |
May 24, 2018 | 19.15 | 19.17 | 19.00 | 19.13 | 226,865 | -0.06(-0.34%) |
May 23, 2018 | 19.07 | 19.20 | 19.01 | 19.19 | 337,885 | +0.10(+0.52%) |
May 22, 2018 | 19.12 | 19.21 | 19.04 | 19.09 | 310,336 | +0.05(+0.25%) |
May 21, 2018 | 19.04 | 19.09 | 18.90 | 19.05 | 152,778 | +0.06(+0.31%) |
May 18, 2018 | 18.91 | 19.01 | 18.88 | 18.99 | 245,318 | -0.04(-0.22%) |
May 17, 2018 | 19.02 | 19.07 | 18.96 | 19.03 | 261,255 | +0.26(+1.36%) |
May 16, 2018 | 18.91 | 18.91 | 18.69 | 18.77 | 300,115 | +0.00(+0.00%) |
May 15, 2018 | 18.84 | 18.85 | 18.61 | 18.77 | 273,464 | -0.18(-0.94%) |
May 14, 2018 | 19.02 | 19.08 | 18.91 | 18.95 | 257,225 | -0.02(-0.09%) |
May 11, 2018 | 19.06 | 19.11 | 18.93 | 18.97 | 231,995 | -0.10(-0.54%) |
May 10, 2018 | 19.04 | 19.08 | 18.91 | 19.07 | 318,165 | +0.09(+0.48%) |
May 09, 2018 | 19.12 | 19.14 | 18.88 | 18.98 | 299,880 | -0.09(-0.45%) |
May 08, 2018 | 19.25 | 19.25 | 18.96 | 19.07 | 300,793 | -0.25(-1.28%) |
May 07, 2018 | 19.39 | 19.39 | 19.26 | 19.31 | 189,185 | -0.07(-0.38%) |
May 04, 2018 | 19.18 | 19.41 | 19.11 | 19.39 | 250,447 | +0.16(+0.84%) |
May 03, 2018 | 18.98 | 19.25 | 18.92 | 19.23 | 272,059 | +0.27(+1.42%) |
May 02, 2018 | 19.26 | 19.33 | 18.86 | 18.96 | 381,211 | -0.29(-1.49%) |
May 01, 2018 | 19.34 | 19.38 | 19.20 | 19.25 | 371,620 | +0.01(+0.06%) |
Apr 30, 2018 | 19.43 | 19.50 | 19.23 | 19.23 | 339,333 | -0.23(-1.18%) |
Apr 27, 2018 | 19.18 | 19.49 | 19.15 | 19.46 | 253,236 | +0.33(+1.74%) |
Apr 26, 2018 | 18.91 | 19.15 | 18.89 | 19.13 | 209,727 | +0.22(+1.15%) |
Apr 25, 2018 | 18.92 | 19.08 | 18.85 | 18.91 | 268,552 | -0.13(-0.69%) |
Apr 24, 2018 | 19.11 | 19.20 | 18.95 | 19.04 | 435,802 | -0.02(-0.12%) |
Apr 23, 2018 | 19.07 | 19.19 | 19.02 | 19.07 | 242,382 | -0.06(-0.30%) |
Apr 20, 2018 | 19.28 | 19.30 | 19.10 | 19.12 | 195,692 | -0.17(-0.86%) |
Apr 19, 2018 | 19.51 | 19.51 | 19.20 | 19.29 | 258,195 | -0.17(-0.86%) |
Apr 18, 2018 | 19.52 | 19.62 | 19.37 | 19.46 | 323,782 | -0.03(-0.15%) |
Apr 17, 2018 | 19.34 | 19.54 | 19.32 | 19.49 | 317,024 | +0.18(+0.95%) |
Apr 16, 2018 | 19.18 | 19.36 | 19.10 | 19.30 | 249,655 | +0.19(+0.99%) |
Apr 13, 2018 | 19.20 | 19.20 | 19.07 | 19.11 | 221,396 | -0.02(-0.12%) |
Apr 12, 2018 | 19.33 | 19.33 | 19.05 | 19.14 | 351,335 | -0.22(-1.13%) |
Apr 11, 2018 | 19.27 | 19.43 | 19.27 | 19.35 | 253,257 | +0.08(+0.42%) |
Apr 10, 2018 | 19.54 | 19.60 | 19.24 | 19.27 | 481,647 | -0.20(-1.03%) |
Apr 09, 2018 | 19.41 | 19.64 | 19.35 | 19.47 | 319,126 | +0.11(+0.56%) |
Apr 06, 2018 | 19.29 | 19.42 | 19.27 | 19.37 | 328,752 | +0.07(+0.36%) |
Apr 05, 2018 | 19.25 | 19.35 | 19.05 | 19.30 | 997,049 | +0.05(+0.24%) |
Apr 04, 2018 | 19.34 | 19.40 | 19.11 | 19.25 | 624,399 | -0.24(-1.21%) |
Apr 03, 2018 | 19.44 | 19.53 | 19.37 | 19.49 | 719,603 | +0.07(+0.38%) |