Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.51 | 18.55 | 18.48 | 18.51 | 188,729 | +0.16(+0.87%) |
Jun 28, 2018 | 18.27 | 18.36 | 18.25 | 18.35 | 123,626 | +0.11(+0.58%) |
Jun 27, 2018 | 18.43 | 18.49 | 18.24 | 18.24 | 160,407 | -0.26(-1.40%) |
Jun 26, 2018 | 18.55 | 18.55 | 18.46 | 18.50 | 83,973 | +0.02(+0.08%) |
Jun 25, 2018 | 18.59 | 18.59 | 18.43 | 18.48 | 191,328 | -0.23(-1.22%) |
Jun 22, 2018 | 18.74 | 18.77 | 18.67 | 18.71 | 48,974 | +0.22(+1.19%) |
Jun 21, 2018 | 18.57 | 18.57 | 18.48 | 18.49 | 115,187 | -0.10(-0.54%) |
Jun 20, 2018 | 18.66 | 18.67 | 18.58 | 18.59 | 296,579 | +0.04(+0.21%) |
Jun 19, 2018 | 18.45 | 18.57 | 18.45 | 18.55 | 158,767 | -0.17(-0.89%) |
Jun 18, 2018 | 18.63 | 18.72 | 18.62 | 18.72 | 258,302 | -0.12(-0.65%) |
Jun 15, 2018 | 18.94 | 18.75 | 18.84 | 434,273 | -0.10(-0.55%) | |
Jun 14, 2018 | 19.03 | 19.04 | 18.94 | 18.94 | 114,543 | -0.10(-0.55%) |
Jun 13, 2018 | 19.11 | 19.11 | 18.96 | 19.05 | 136,957 | +0.01(+0.04%) |
Jun 12, 2018 | 19.15 | 19.15 | 19.02 | 19.04 | 1,046,136 | -0.13(-0.66%) |
Jun 11, 2018 | 19.15 | 19.21 | 19.15 | 19.17 | 162,780 | +0.10(+0.51%) |
Jun 08, 2018 | 19.06 | 19.10 | 18.98 | 19.07 | 735,485 | -0.05(-0.27%) |
Jun 07, 2018 | 19.27 | 19.27 | 19.09 | 19.12 | 1,388,782 | -0.10(-0.50%) |
Jun 06, 2018 | 19.23 | 19.12 | 19.22 | 76,837 | +0.15(+0.78%) | |
Jun 05, 2018 | 19.11 | 19.11 | 19.04 | 19.07 | 103,470 | -0.08(-0.43%) |
Jun 04, 2018 | 19.20 | 19.20 | 19.12 | 19.15 | 89,012 | +0.13(+0.67%) |
Jun 01, 2018 | 19.04 | 19.04 | 19.00 | 19.03 | 109,599 | +0.11(+0.59%) |
May 31, 2018 | 18.95 | 18.95 | 18.84 | 18.91 | 86,984 | -0.10(-0.55%) |
May 30, 2018 | 18.84 | 19.03 | 18.82 | 19.02 | 148,594 | +0.28(+1.51%) |
May 29, 2018 | 18.83 | 18.86 | 18.67 | 18.74 | 102,733 | -0.42(-2.21%) |
May 25, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.17(-0.89%) | |
May 24, 2018 | 19.34 | 19.34 | 19.23 | 19.33 | 201,197 | -0.09(-0.46%) |
May 23, 2018 | 19.32 | 19.42 | 19.28 | 19.42 | 133,522 | -0.14(-0.72%) |
May 22, 2018 | 19.60 | 19.63 | 19.55 | 19.56 | 76,514 | +0.00(+0.00%) |
May 21, 2018 | 19.53 | 19.57 | 19.53 | 19.56 | 62,653 | +0.10(+0.50%) |
May 18, 2018 | 19.49 | 19.51 | 19.47 | 19.47 | 166,806 | -0.09(-0.46%) |
May 17, 2018 | 19.59 | 19.60 | 19.51 | 19.56 | 110,360 | -0.06(-0.30%) |
May 16, 2018 | 19.57 | 19.62 | 19.54 | 19.61 | 44,532 | +0.06(+0.30%) |
May 15, 2018 | 19.56 | 19.60 | 19.49 | 19.56 | 94,777 | -0.19(-0.97%) |
May 14, 2018 | 19.82 | 19.82 | 19.74 | 19.75 | 75,435 | +0.01(+0.06%) |
May 11, 2018 | 19.77 | 19.78 | 19.72 | 19.73 | 46,697 | +0.02(+0.11%) |
May 10, 2018 | 19.67 | 19.72 | 19.60 | 19.71 | 265,458 | +0.16(+0.84%) |
May 09, 2018 | 19.50 | 19.56 | 19.47 | 19.55 | 238,848 | +0.08(+0.42%) |
May 08, 2018 | 19.42 | 19.47 | 19.35 | 19.47 | 45,734 | -0.02(-0.11%) |
May 07, 2018 | 19.57 | 19.57 | 19.45 | 19.49 | 77,933 | -0.04(-0.23%) |
May 04, 2018 | 19.35 | 19.59 | 19.35 | 19.53 | 300,333 | +0.01(+0.08%) |
May 03, 2018 | 19.53 | 19.55 | 19.36 | 19.52 | 125,215 | +0.04(+0.19%) |
May 02, 2018 | 19.59 | 19.63 | 19.48 | 19.48 | 74,669 | -0.05(-0.27%) |
May 01, 2018 | 19.56 | 19.56 | 19.41 | 19.53 | 40,051 | -0.06(-0.30%) |
Apr 30, 2018 | 19.70 | 19.72 | 19.59 | 19.59 | 59,114 | -0.13(-0.68%) |
Apr 27, 2018 | 19.70 | 19.74 | 19.65 | 19.73 | 77,321 | +0.04(+0.19%) |
Apr 26, 2018 | 19.71 | 19.73 | 19.64 | 19.69 | 59,128 | +0.10(+0.49%) |
Apr 25, 2018 | 19.58 | 19.63 | 19.50 | 19.59 | 46,792 | -0.03(-0.15%) |
Apr 24, 2018 | 19.78 | 19.78 | 19.59 | 19.62 | 109,149 | -0.09(-0.44%) |
Apr 23, 2018 | 19.76 | 19.76 | 19.68 | 19.71 | 93,075 | -0.02(-0.09%) |
Apr 20, 2018 | 19.76 | 19.76 | 19.70 | 19.73 | 122,285 | -0.13(-0.64%) |
Apr 19, 2018 | 19.91 | 19.91 | 19.79 | 19.85 | 88,135 | -0.06(-0.30%) |
Apr 18, 2018 | 19.88 | 19.92 | 19.85 | 19.91 | 90,077 | +0.15(+0.75%) |
Apr 17, 2018 | 19.69 | 19.78 | 19.68 | 19.76 | 88,325 | +0.05(+0.26%) |
Apr 16, 2018 | 19.70 | 19.73 | 19.65 | 19.71 | 72,321 | +0.00(+0.00%) |
Apr 13, 2018 | 19.74 | 19.74 | 19.67 | 19.71 | 52,577 | -0.01(-0.04%) |
Apr 12, 2018 | 19.68 | 19.74 | 19.67 | 19.72 | 39,752 | +0.04(+0.19%) |
Apr 11, 2018 | 19.62 | 19.75 | 19.62 | 19.68 | 66,861 | -0.03(-0.17%) |
Apr 10, 2018 | 19.68 | 19.73 | 19.64 | 19.72 | 121,260 | +0.27(+1.40%) |
Apr 09, 2018 | 19.55 | 19.59 | 19.44 | 19.44 | 65,662 | -0.04(-0.23%) |
Apr 06, 2018 | 19.63 | 19.66 | 19.41 | 19.49 | 196,257 | -0.13(-0.68%) |
Apr 05, 2018 | 19.59 | 19.64 | 19.54 | 19.62 | 82,256 | +0.09(+0.46%) |
Apr 04, 2018 | 19.25 | 19.53 | 19.25 | 19.53 | 202,129 | +0.05(+0.27%) |
Apr 03, 2018 | 19.46 | 19.48 | 19.35 | 19.48 | 122,400 | +0.17(+0.89%) |