Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.92 | 20.03 | 19.89 | 19.91 | 30,159 | +0.32(+1.63%) |
Jun 28, 2018 | 19.51 | 19.64 | 19.48 | 19.59 | 24,120 | +0.02(+0.08%) |
Jun 27, 2018 | 19.67 | 19.75 | 19.47 | 19.58 | 60,578 | -0.12(-0.61%) |
Jun 26, 2018 | 19.62 | 19.86 | 19.59 | 19.70 | 34,995 | -0.20(-1.01%) |
Jun 25, 2018 | 19.98 | 20.03 | 19.89 | 19.90 | 28,513 | -0.34(-1.68%) |
Jun 22, 2018 | 20.27 | 20.35 | 20.15 | 20.24 | 71,455 | +0.24(+1.20%) |
Jun 21, 2018 | 19.79 | 20.02 | 19.74 | 20.00 | 26,040 | +0.19(+0.96%) |
Jun 20, 2018 | 19.82 | 19.91 | 19.76 | 19.81 | 37,110 | -0.03(-0.15%) |
Jun 19, 2018 | 19.69 | 19.85 | 19.65 | 19.84 | 54,144 | +0.11(+0.56%) |
Jun 18, 2018 | 19.71 | 19.76 | 19.66 | 19.73 | 228,836 | -0.33(-1.65%) |
Jun 15, 2018 | 20.15 | 19.79 | 20.06 | 44,212 | +0.27(+1.39%) | |
Jun 14, 2018 | 19.94 | 20.01 | 19.72 | 19.79 | 91,392 | -0.02(-0.13%) |
Jun 13, 2018 | 19.89 | 19.90 | 19.77 | 19.81 | 31,703 | +0.27(+1.41%) |
Jun 12, 2018 | 19.50 | 19.63 | 19.49 | 19.54 | 86,427 | +0.23(+1.17%) |
Jun 11, 2018 | 19.32 | 19.45 | 19.31 | 19.31 | 45,714 | +0.20(+1.07%) |
Jun 08, 2018 | 18.95 | 19.23 | 18.95 | 19.11 | 62,115 | -0.20(-1.01%) |
Jun 07, 2018 | 19.57 | 19.82 | 19.16 | 19.30 | 159,195 | -0.51(-2.57%) |
Jun 06, 2018 | 19.80 | 19.89 | 19.77 | 19.81 | 628,027 | +0.07(+0.38%) |
Jun 05, 2018 | 19.43 | 19.78 | 19.41 | 19.73 | 1,202,942 | +0.34(+1.78%) |
Jun 04, 2018 | 19.44 | 19.68 | 19.39 | 19.39 | 41,152 | +0.01(+0.05%) |
Jun 01, 2018 | 19.38 | 19.44 | 19.29 | 19.38 | 42,868 | -0.06(-0.31%) |
May 31, 2018 | 19.34 | 19.48 | 19.23 | 19.44 | 19,472 | -0.02(-0.10%) |
May 30, 2018 | 19.33 | 19.48 | 19.23 | 19.46 | 49,573 | +0.44(+2.31%) |
May 29, 2018 | 19.11 | 19.18 | 18.97 | 19.02 | 16,362 | -1.05(-5.23%) |
May 25, 2018 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) | |
May 24, 2018 | 19.95 | 20.03 | 19.90 | 19.95 | 204,640 | +0.02(+0.13%) |
May 23, 2018 | 19.90 | 19.99 | 19.81 | 19.93 | 47,335 | -0.04(-0.23%) |
May 22, 2018 | 20.05 | 20.10 | 19.94 | 19.97 | 81,541 | -0.04(-0.20%) |
May 21, 2018 | 19.94 | 20.00 | 19.92 | 20.01 | 13,382 | +0.32(+1.63%) |
May 18, 2018 | 19.66 | 19.84 | 19.60 | 19.69 | 15,038 | +0.31(+1.60%) |
May 17, 2018 | 19.49 | 19.55 | 19.37 | 19.38 | 93,595 | +0.06(+0.34%) |
May 16, 2018 | 19.22 | 19.39 | 19.17 | 19.32 | 16,796 | -0.43(-2.18%) |
May 15, 2018 | 19.66 | 19.82 | 19.62 | 19.75 | 14,740 | -0.13(-0.68%) |
May 14, 2018 | 19.95 | 19.95 | 19.81 | 19.88 | 13,648 | -0.06(-0.30%) |
May 11, 2018 | 19.97 | 20.00 | 19.89 | 19.94 | 13,676 | +0.12(+0.61%) |
May 10, 2018 | 19.78 | 19.85 | 19.72 | 19.82 | 22,582 | +0.09(+0.46%) |
May 09, 2018 | 19.73 | 19.84 | 19.69 | 19.73 | 20,255 | -0.01(-0.05%) |
May 08, 2018 | 19.52 | 19.74 | 19.51 | 19.74 | 34,966 | +0.13(+0.69%) |
May 07, 2018 | 19.51 | 19.68 | 19.51 | 19.61 | 18,453 | -0.09(-0.46%) |
May 04, 2018 | 19.57 | 19.73 | 19.57 | 19.70 | 21,648 | -0.07(-0.35%) |
May 03, 2018 | 19.64 | 19.80 | 19.59 | 19.77 | 22,324 | +0.34(+1.72%) |
May 02, 2018 | 19.56 | 19.64 | 19.43 | 19.43 | 19,326 | -0.22(-1.12%) |
May 01, 2018 | 19.64 | 19.69 | 19.51 | 19.65 | 38,733 | -0.03(-0.15%) |
Apr 30, 2018 | 19.77 | 19.82 | 19.68 | 19.68 | 28,821 | -0.02(-0.10%) |
Apr 27, 2018 | 19.49 | 19.71 | 19.48 | 19.70 | 24,314 | +0.32(+1.65%) |
Apr 26, 2018 | 19.56 | 19.56 | 19.36 | 19.38 | 21,134 | -0.04(-0.18%) |
Apr 25, 2018 | 19.38 | 19.46 | 19.33 | 19.41 | 17,623 | +0.02(+0.13%) |
Apr 24, 2018 | 19.53 | 19.53 | 19.31 | 19.39 | 41,495 | -0.44(-2.22%) |
Apr 23, 2018 | 19.76 | 19.88 | 19.76 | 19.83 | 19,286 | -0.21(-1.05%) |
Apr 20, 2018 | 20.02 | 20.16 | 19.98 | 20.04 | 42,358 | +0.15(+0.75%) |
Apr 19, 2018 | 19.81 | 19.94 | 19.79 | 19.89 | 29,405 | +0.16(+0.81%) |
Apr 18, 2018 | 19.75 | 19.80 | 19.69 | 19.73 | 32,126 | +0.09(+0.46%) |
Apr 17, 2018 | 19.63 | 19.70 | 19.58 | 19.64 | 183,487 | +0.22(+1.13%) |
Apr 16, 2018 | 19.28 | 19.46 | 19.28 | 19.42 | 44,330 | +0.10(+0.52%) |
Apr 13, 2018 | 19.39 | 19.43 | 19.32 | 19.32 | 28,914 | +0.16(+0.84%) |
Apr 12, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 23,045 | -0.12(-0.62%) |
Apr 11, 2018 | 19.26 | 19.36 | 19.23 | 19.28 | 23,178 | -0.24(-1.23%) |
Apr 10, 2018 | 19.55 | 19.60 | 19.44 | 19.52 | 18,928 | +0.09(+0.49%) |
Apr 09, 2018 | 19.50 | 19.55 | 19.37 | 19.43 | 487,760 | +0.20(+1.01%) |
Apr 06, 2018 | 19.42 | 19.52 | 19.20 | 19.23 | 1,109,437 | -0.06(-0.31%) |
Apr 05, 2018 | 19.40 | 19.40 | 19.25 | 19.29 | 98,481 | +0.09(+0.47%) |
Apr 04, 2018 | 18.98 | 19.25 | 18.95 | 19.20 | 55,287 | +0.00(+0.00%) |
Apr 03, 2018 | 19.09 | 19.29 | 19.01 | 19.20 | 70,557 | -0.69(-3.47%) |