Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.96 | 18.98 | 18.93 | 18.93 | 8,563 | -0.05(-0.26%) |
Jun 28, 2018 | 19.02 | 19.03 | 18.97 | 18.98 | 15,545 | -0.04(-0.22%) |
Jun 27, 2018 | 19.02 | 19.02 | 19.02 | 19.02 | 11,072 | +0.00(+0.00%) |
Jun 26, 2018 | 18.95 | 19.03 | 18.93 | 19.02 | 6,772 | +0.07(+0.39%) |
Jun 25, 2018 | 18.94 | 18.94 | 18.94 | 18.94 | 5,560 | +0.03(+0.15%) |
Jun 22, 2018 | 18.94 | 18.94 | 18.91 | 18.91 | 7,285 | -0.06(-0.32%) |
Jun 21, 2018 | 18.94 | 18.98 | 18.93 | 18.98 | 6,764 | +0.05(+0.26%) |
Jun 20, 2018 | 18.95 | 18.97 | 18.93 | 18.93 | 14,546 | -0.02(-0.09%) |
Jun 19, 2018 | 18.97 | 19.03 | 18.93 | 18.94 | 6,986 | -0.02(-0.13%) |
Jun 18, 2018 | 18.98 | 19.00 | 18.96 | 18.97 | 1,576 | -0.01(-0.04%) |
Jun 15, 2018 | 18.98 | 19.01 | 18.95 | 18.98 | 5,025 | +0.04(+0.22%) |
Jun 14, 2018 | 18.93 | 18.96 | 18.92 | 18.93 | 20,392 | +0.00(+0.00%) |
Jun 13, 2018 | 18.94 | 18.94 | 18.93 | 18.93 | 2,848 | +0.01(+0.04%) |
Jun 12, 2018 | 18.91 | 18.96 | 18.91 | 18.93 | 6,754 | -0.02(-0.11%) |
Jun 11, 2018 | 18.94 | 18.95 | 18.94 | 18.95 | 1,472 | -0.02(-0.11%) |
Jun 07, 2018 | 18.97 | 18.97 | 18.97 | 59 | -0.02(-0.09%) | |
Jun 06, 2018 | 18.98 | 18.99 | 18.98 | 18.98 | 2,339 | -0.01(-0.04%) |
Jun 05, 2018 | 18.98 | 18.99 | 18.98 | 18.99 | 3,742 | -0.00(-0.02%) |
Jun 01, 2018 | 19.00 | 19.00 | 19.00 | 110 | +0.01(+0.06%) | |
May 31, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 121 | -0.04(-0.22%) |
May 30, 2018 | 19.02 | 19.03 | 19.02 | 19.03 | 489 | -0.04(-0.22%) |
May 29, 2018 | 19.02 | 19.07 | 18.97 | 19.07 | 6,328 | +0.13(+0.69%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.03(+0.17%) | |
May 24, 2018 | 18.90 | 18.91 | 18.90 | 18.90 | 3,576 | +0.01(+0.04%) |
May 23, 2018 | 18.90 | 18.90 | 18.89 | 18.90 | 4,758 | -0.02(-0.13%) |
May 22, 2018 | 18.90 | 18.92 | 18.87 | 18.92 | 3,091 | +0.06(+0.30%) |
May 21, 2018 | 18.88 | 18.90 | 18.86 | 18.86 | 3,579 | -0.01(-0.04%) |
May 18, 2018 | 18.89 | 18.89 | 18.87 | 18.87 | 2,021 | +0.00(+0.00%) |
May 17, 2018 | 18.86 | 18.87 | 18.84 | 18.87 | 7,615 | +0.00(+0.00%) |
May 16, 2018 | 18.89 | 18.89 | 18.86 | 18.87 | 3,287 | -0.03(-0.17%) |
May 15, 2018 | 18.90 | 18.91 | 18.88 | 18.90 | 9,401 | -0.02(-0.13%) |
May 14, 2018 | 18.94 | 18.95 | 18.93 | 18.93 | 4,927 | -0.04(-0.22%) |
May 11, 2018 | 18.95 | 19.00 | 18.94 | 18.97 | 93,589 | +0.02(+0.13%) |
May 10, 2018 | 18.93 | 18.97 | 18.87 | 18.94 | 21,523 | +0.02(+0.09%) |
May 09, 2018 | 18.91 | 18.93 | 18.91 | 18.93 | 9,846 | -0.02(-0.13%) |
May 08, 2018 | 18.93 | 18.95 | 18.89 | 18.95 | 2,038 | -0.00(-0.02%) |
May 07, 2018 | 18.96 | 18.98 | 18.95 | 18.96 | 1,129 | -0.00(-0.02%) |
May 04, 2018 | 18.95 | 18.98 | 18.95 | 18.96 | 2,023 | +0.01(+0.06%) |
May 03, 2018 | 18.94 | 18.95 | 18.94 | 18.95 | 2,093 | +0.00(+0.02%) |
May 02, 2018 | 18.95 | 18.95 | 18.94 | 18.94 | 2,137 | +0.02(+0.09%) |
May 01, 2018 | 18.97 | 18.97 | 18.93 | 18.93 | 6,798 | -0.04(-0.19%) |
Apr 30, 2018 | 19.03 | 19.03 | 18.89 | 18.96 | 83,176 | +0.01(+0.04%) |
Apr 27, 2018 | 18.98 | 18.98 | 18.95 | 18.96 | 4,090 | +0.02(+0.13%) |
Apr 26, 2018 | 18.95 | 18.97 | 18.92 | 18.93 | 7,840 | +0.04(+0.22%) |
Apr 25, 2018 | 18.90 | 18.96 | 18.89 | 18.89 | 13,504 | -0.04(-0.22%) |
Apr 24, 2018 | 18.92 | 18.99 | 18.92 | 18.93 | 10,520 | -0.04(-0.19%) |
Apr 20, 2018 | 18.97 | 18.97 | 18.97 | 7 | -0.03(-0.15%) | |
Apr 19, 2018 | 19.01 | 19.01 | 18.98 | 19.00 | 3,001 | +0.00(+0.00%) |
Apr 18, 2018 | 19.01 | 19.02 | 19.00 | 19.00 | 3,535 | -0.02(-0.09%) |
Apr 17, 2018 | 19.01 | 19.05 | 19.01 | 19.01 | 2,197 | +0.00(+0.00%) |
Apr 16, 2018 | 19.04 | 19.05 | 19.01 | 19.01 | 6,436 | -0.05(-0.26%) |
Apr 13, 2018 | 19.11 | 19.14 | 19.04 | 19.06 | 35,968 | -0.03(-0.17%) |
Apr 12, 2018 | 19.11 | 19.13 | 19.08 | 19.10 | 4,267 | -0.02(-0.09%) |
Apr 11, 2018 | 19.12 | 19.13 | 19.07 | 19.11 | 5,574 | +0.04(+0.21%) |
Apr 10, 2018 | 19.10 | 19.10 | 19.07 | 19.07 | 3,168 | +0.00(+0.00%) |
Apr 09, 2018 | 19.05 | 19.11 | 19.05 | 19.07 | 5,189 | -0.06(-0.32%) |
Apr 06, 2018 | 19.13 | 19.14 | 19.11 | 19.13 | 4,941 | +0.03(+0.15%) |
Apr 05, 2018 | 19.10 | 19.14 | 19.04 | 19.10 | 19,337 | -0.02(-0.13%) |
Apr 04, 2018 | 19.10 | 19.14 | 19.08 | 19.13 | 13,912 | +0.04(+0.21%) |
Apr 03, 2018 | 19.05 | 19.09 | 19.01 | 19.09 | 7,680 | +0.03(+0.17%) |