Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.37 | 18.49 | 18.00 | 18.03 | 546,419 | -0.18(-1.02%) |
Jun 28, 2018 | 18.28 | 18.40 | 18.14 | 18.21 | 441,895 | -0.08(-0.44%) |
Jun 27, 2018 | 18.69 | 18.77 | 18.28 | 18.29 | 524,465 | -0.40(-2.15%) |
Jun 26, 2018 | 18.92 | 18.92 | 18.61 | 18.69 | 768,580 | -0.19(-1.02%) |
Jun 25, 2018 | 19.01 | 19.09 | 18.78 | 18.89 | 385,246 | -0.25(-1.30%) |
Jun 22, 2018 | 19.22 | 19.29 | 18.93 | 19.14 | 1,327,455 | -0.04(-0.21%) |
Jun 21, 2018 | 19.30 | 19.38 | 19.00 | 19.18 | 517,351 | -0.06(-0.29%) |
Jun 20, 2018 | 19.19 | 19.35 | 19.11 | 19.23 | 644,965 | +0.10(+0.55%) |
Jun 19, 2018 | 18.77 | 19.18 | 18.77 | 19.13 | 443,896 | +0.26(+1.36%) |
Jun 18, 2018 | 18.74 | 18.97 | 18.62 | 18.87 | 403,570 | +0.00(+0.00%) |
Jun 15, 2018 | 18.93 | 18.48 | 18.87 | 1,066,237 | +0.01(+0.04%) | |
Jun 14, 2018 | 18.88 | 18.88 | 18.51 | 18.86 | 503,980 | +0.07(+0.39%) |
Jun 13, 2018 | 18.82 | 19.02 | 18.61 | 18.79 | 473,150 | +0.04(+0.21%) |
Jun 12, 2018 | 19.05 | 19.06 | 18.67 | 18.75 | 331,634 | -0.24(-1.27%) |
Jun 11, 2018 | 19.27 | 19.27 | 18.92 | 18.99 | 381,887 | -0.19(-1.01%) |
Jun 08, 2018 | 19.19 | 19.28 | 19.12 | 19.19 | 437,118 | -0.01(-0.04%) |
Jun 07, 2018 | 19.22 | 19.39 | 19.06 | 19.19 | 612,081 | +0.00(+0.00%) |
Jun 06, 2018 | 18.92 | 19.20 | 18.88 | 19.19 | 712,366 | +0.40(+2.14%) |
Jun 05, 2018 | 18.94 | 19.06 | 18.63 | 18.79 | 661,132 | -0.33(-1.72%) |
Jun 04, 2018 | 18.95 | 19.14 | 18.83 | 19.12 | 439,184 | +0.27(+1.41%) |
Jun 01, 2018 | 18.97 | 19.03 | 18.81 | 18.86 | 598,035 | +0.21(+1.12%) |
May 31, 2018 | 18.86 | 18.95 | 18.62 | 18.65 | 338,307 | -0.27(-1.45%) |
May 30, 2018 | 18.69 | 18.98 | 18.57 | 18.92 | 377,687 | +0.38(+2.04%) |
May 29, 2018 | 18.60 | 18.75 | 18.41 | 18.54 | 496,876 | -0.25(-1.33%) |
May 25, 2018 | 18.79 | 18.79 | 18.79 | 0 | -0.05(-0.26%) | |
May 24, 2018 | 18.87 | 18.92 | 18.44 | 18.84 | 407,723 | -0.06(-0.34%) |
May 23, 2018 | 18.86 | 18.94 | 18.74 | 18.90 | 248,615 | -0.07(-0.38%) |
May 22, 2018 | 18.90 | 19.13 | 18.90 | 18.98 | 327,109 | +0.10(+0.51%) |
May 21, 2018 | 18.65 | 18.92 | 18.65 | 18.88 | 302,669 | +0.27(+1.47%) |
May 18, 2018 | 18.78 | 18.78 | 18.60 | 18.61 | 931,784 | -0.13(-0.69%) |
May 17, 2018 | 18.60 | 18.78 | 18.53 | 18.73 | 433,277 | +0.14(+0.74%) |
May 16, 2018 | 18.49 | 18.69 | 18.41 | 18.60 | 559,504 | +0.10(+0.57%) |
May 15, 2018 | 18.31 | 18.64 | 18.31 | 18.49 | 467,740 | +0.22(+1.19%) |
May 14, 2018 | 18.41 | 18.48 | 18.25 | 18.28 | 421,281 | -0.13(-0.70%) |
May 11, 2018 | 18.46 | 18.58 | 18.34 | 18.41 | 218,500 | -0.06(-0.30%) |
May 10, 2018 | 18.55 | 18.55 | 18.30 | 18.46 | 293,206 | -0.10(-0.56%) |
May 09, 2018 | 18.47 | 18.69 | 18.40 | 18.57 | 304,234 | +0.12(+0.65%) |
May 08, 2018 | 18.29 | 18.49 | 18.29 | 18.45 | 406,141 | +0.17(+0.92%) |
May 07, 2018 | 18.20 | 18.37 | 18.02 | 18.28 | 585,409 | +0.10(+0.58%) |
May 04, 2018 | 17.92 | 18.33 | 17.76 | 18.17 | 385,677 | +0.28(+1.57%) |
May 03, 2018 | 17.97 | 18.05 | 17.75 | 17.89 | 324,162 | -0.21(-1.15%) |
May 02, 2018 | 18.06 | 18.30 | 17.87 | 18.10 | 317,211 | -0.08(-0.44%) |
May 01, 2018 | 17.90 | 18.20 | 17.63 | 18.18 | 542,875 | +0.37(+2.08%) |
Apr 30, 2018 | 18.20 | 18.28 | 17.80 | 17.81 | 333,526 | -0.38(-2.08%) |
Apr 27, 2018 | 18.06 | 18.28 | 18.06 | 18.19 | 284,506 | +0.09(+0.49%) |
Apr 26, 2018 | 18.16 | 18.28 | 18.07 | 18.10 | 331,521 | -0.14(-0.75%) |
Apr 25, 2018 | 18.24 | 18.41 | 18.13 | 18.24 | 397,238 | -0.07(-0.40%) |
Apr 24, 2018 | 18.18 | 18.49 | 18.17 | 18.31 | 583,515 | +0.15(+0.84%) |
Apr 23, 2018 | 18.00 | 18.26 | 17.94 | 18.16 | 457,630 | +0.25(+1.39%) |
Apr 20, 2018 | 17.74 | 18.05 | 17.73 | 17.91 | 924,332 | +0.10(+0.54%) |
Apr 19, 2018 | 18.67 | 18.75 | 17.68 | 17.81 | 1,100,633 | -0.02(-0.14%) |
Apr 18, 2018 | 17.97 | 18.10 | 17.74 | 17.83 | 650,237 | -0.12(-0.67%) |
Apr 17, 2018 | 18.28 | 18.33 | 17.88 | 17.95 | 477,307 | -0.24(-1.33%) |
Apr 16, 2018 | 18.19 | 18.28 | 18.04 | 18.20 | 340,551 | +0.14(+0.80%) |
Apr 13, 2018 | 18.57 | 18.57 | 18.00 | 18.05 | 567,482 | -0.31(-1.66%) |
Apr 12, 2018 | 18.22 | 18.47 | 18.08 | 18.36 | 433,895 | +0.26(+1.42%) |
Apr 11, 2018 | 18.07 | 18.12 | 17.91 | 18.10 | 302,444 | -0.06(-0.35%) |
Apr 10, 2018 | 18.04 | 18.26 | 17.91 | 18.16 | 439,573 | +0.39(+2.22%) |
Apr 09, 2018 | 17.99 | 18.19 | 17.76 | 17.77 | 450,702 | -0.10(-0.54%) |
Apr 06, 2018 | 18.20 | 18.32 | 17.66 | 17.87 | 410,458 | -0.55(-2.97%) |
Apr 05, 2018 | 18.38 | 18.45 | 18.11 | 18.41 | 583,562 | +0.21(+1.15%) |
Apr 04, 2018 | 17.76 | 18.26 | 17.69 | 18.20 | 399,872 | +0.18(+1.03%) |
Apr 03, 2018 | 17.76 | 18.09 | 17.76 | 18.02 | 448,190 | +0.34(+1.90%) |