Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.46 | 21.85 | 21.44 | 21.44 | 824 | -0.35(-1.61%) |
Jun 28, 2018 | 21.75 | 21.82 | 21.74 | 21.79 | 3,905 | +0.15(+0.70%) |
Jun 27, 2018 | 21.23 | 22.10 | 20.82 | 21.64 | 14,771 | -0.21(-0.94%) |
Jun 26, 2018 | 20.73 | 21.85 | 20.60 | 21.85 | 5,818 | +0.70(+3.31%) |
Jun 25, 2018 | 21.62 | 21.99 | 21.15 | 21.15 | 10,469 | -0.52(-2.40%) |
Jun 22, 2018 | 21.80 | 22.11 | 20.35 | 21.67 | 14,360 | +0.00(+0.00%) |
Jun 21, 2018 | 21.18 | 21.67 | 20.39 | 21.67 | 2,671 | -0.31(-1.39%) |
Jun 20, 2018 | 21.53 | 22.00 | 20.63 | 21.97 | 7,374 | -0.10(-0.45%) |
Jun 19, 2018 | 21.53 | 22.07 | 21.53 | 22.07 | 8,223 | +0.22(+1.03%) |
Jun 18, 2018 | 22.12 | 22.12 | 20.86 | 21.85 | 9,716 | +0.17(+0.79%) |
Jun 15, 2018 | 21.68 | 21.06 | 21.68 | 10,679 | +0.62(+2.94%) | |
Jun 14, 2018 | 19.38 | 21.09 | 19.38 | 21.06 | 12,353 | +0.59(+2.89%) |
Jun 13, 2018 | 20.12 | 20.47 | 20.12 | 20.47 | 6,830 | +0.29(+1.42%) |
Jun 12, 2018 | 19.25 | 20.18 | 19.19 | 20.18 | 2,122 | +1.04(+5.44%) |
Jun 11, 2018 | 19.14 | 19.14 | 19.14 | 19.14 | 396 | -0.03(-0.14%) |
Jun 08, 2018 | 19.62 | 19.62 | 19.17 | 19.17 | 659 | -0.62(-3.13%) |
Jun 07, 2018 | 19.87 | 19.87 | 19.73 | 19.78 | 766 | +0.67(+3.52%) |
Jun 06, 2018 | 18.98 | 19.63 | 18.98 | 19.11 | 6,025 | -0.07(-0.35%) |
Jun 05, 2018 | 18.94 | 19.39 | 18.93 | 19.18 | 13,943 | +0.30(+1.59%) |
Jun 04, 2018 | 18.94 | 19.42 | 18.88 | 18.88 | 562 | -0.55(-2.82%) |
Jun 01, 2018 | 18.91 | 19.43 | 18.76 | 19.43 | 21,540 | +0.99(+5.38%) |
May 31, 2018 | 18.84 | 18.84 | 18.40 | 18.43 | 15,753 | +0.19(+1.05%) |
May 30, 2018 | 18.75 | 18.98 | 18.24 | 18.24 | 4,867 | -0.37(-1.98%) |
May 29, 2018 | 18.93 | 18.98 | 18.37 | 18.61 | 5,297 | +0.20(+1.07%) |
May 25, 2018 | 18.41 | 18.41 | 18.41 | 0 | -0.21(-1.11%) | |
May 24, 2018 | 18.95 | 18.95 | 18.61 | 18.62 | 3,597 | +0.09(+0.48%) |
May 23, 2018 | 18.84 | 18.84 | 18.36 | 18.53 | 7,324 | +0.06(+0.34%) |
May 22, 2018 | 18.69 | 18.73 | 18.47 | 18.47 | 4,368 | +0.04(+0.24%) |
May 21, 2018 | 18.57 | 18.57 | 18.12 | 18.42 | 4,702 | -0.35(-1.86%) |
May 17, 2018 | 18.77 | 18.77 | 18.77 | 110 | +0.37(+2.00%) | |
May 16, 2018 | 18.90 | 19.00 | 18.40 | 18.40 | 4,818 | -0.23(-1.25%) |
May 15, 2018 | 18.43 | 18.65 | 18.33 | 18.64 | 5,546 | -0.03(-0.14%) |
May 14, 2018 | 18.95 | 18.98 | 18.64 | 18.66 | 3,193 | -0.07(-0.38%) |
May 11, 2018 | 18.97 | 18.97 | 18.37 | 18.73 | 7,960 | -0.38(-1.97%) |
May 10, 2018 | 18.42 | 19.14 | 18.42 | 19.11 | 7,771 | +0.99(+5.45%) |
May 09, 2018 | 18.34 | 18.34 | 18.12 | 18.12 | 579 | -0.04(-0.25%) |
May 08, 2018 | 18.20 | 18.20 | 18.17 | 18.17 | 1,019 | +0.03(+0.19%) |
May 07, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 392 | -0.04(-0.24%) |
May 01, 2018 | 18.18 | 18.18 | 18.18 | 27 | +0.21(+1.15%) | |
Apr 30, 2018 | 17.97 | 18.35 | 17.97 | 17.97 | 596 | -0.15(-0.84%) |
Apr 27, 2018 | 18.12 | 18.12 | 18.12 | 18.12 | 236 | -0.00(-0.00%) |
Apr 24, 2018 | 18.12 | 18.12 | 18.12 | 161 | +0.08(+0.43%) | |
Apr 20, 2018 | 18.05 | 18.05 | 18.05 | 78 | -0.01(-0.03%) | |
Apr 19, 2018 | 17.99 | 18.05 | 17.95 | 18.05 | 12,112 | +0.06(+0.35%) |
Apr 18, 2018 | 17.95 | 17.99 | 17.95 | 17.99 | 1,277 | -0.06(-0.35%) |
Apr 16, 2018 | 18.05 | 18.05 | 18.05 | 239 | -0.07(-0.40%) | |
Apr 13, 2018 | 17.95 | 18.12 | 17.95 | 18.12 | 30,232 | +0.00(+0.00%) |
Apr 12, 2018 | 18.03 | 18.12 | 18.03 | 18.12 | 633 | +0.08(+0.45%) |
Apr 10, 2018 | 18.04 | 18.04 | 18.04 | 131 | +0.10(+0.55%) | |
Apr 09, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 733 | +0.00(+0.00%) |
Apr 05, 2018 | 17.95 | 17.95 | 17.95 | 27 | +0.00(+0.00%) | |
Apr 03, 2018 | 17.95 | 17.95 | 17.95 | 23 | +0.00(+0.00%) |