Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.20 | 19.35 | 18.90 | 19.20 | 3,209 | +0.16(+0.87%) |
Jun 28, 2018 | 19.20 | 19.78 | 18.90 | 19.04 | 1,382 | -0.20(-1.06%) |
Jun 27, 2018 | 18.75 | 19.50 | 18.75 | 19.24 | 6,242 | +0.04(+0.20%) |
Jun 26, 2018 | 19.50 | 19.95 | 18.90 | 19.20 | 12,187 | -0.23(-1.16%) |
Jun 25, 2018 | 19.20 | 19.70 | 18.91 | 19.43 | 6,235 | -0.07(-0.38%) |
Jun 22, 2018 | 19.80 | 19.80 | 18.90 | 19.50 | 4,847 | -0.30(-1.52%) |
Jun 21, 2018 | 19.50 | 19.80 | 19.20 | 19.80 | 3,981 | +0.73(+3.81%) |
Jun 20, 2018 | 20.25 | 20.25 | 18.60 | 19.07 | 5,645 | +0.02(+0.11%) |
Jun 19, 2018 | 19.35 | 20.18 | 19.05 | 19.05 | 5,549 | -0.45(-2.31%) |
Jun 18, 2018 | 19.20 | 20.25 | 19.20 | 19.50 | 4,999 | -0.15(-0.76%) |
Jun 15, 2018 | 19.80 | 19.80 | 19.65 | 5,430 | -0.15(-0.76%) | |
Jun 14, 2018 | 20.25 | 20.25 | 19.80 | 19.80 | 4,170 | -0.15(-0.75%) |
Jun 13, 2018 | 19.50 | 20.40 | 19.50 | 19.95 | 4,990 | +0.15(+0.76%) |
Jun 12, 2018 | 19.50 | 20.25 | 18.90 | 19.80 | 8,641 | +0.45(+2.33%) |
Jun 11, 2018 | 19.80 | 19.80 | 18.30 | 19.35 | 12,151 | -0.15(-0.77%) |
Jun 08, 2018 | 18.45 | 19.65 | 18.45 | 19.50 | 17,856 | +1.00(+5.38%) |
Jun 07, 2018 | 19.35 | 19.35 | 18.15 | 18.50 | 3,731 | -0.55(-2.87%) |
Jun 06, 2018 | 19.50 | 19.80 | 19.05 | 19.05 | 3,881 | -0.43(-2.23%) |
Jun 05, 2018 | 18.90 | 19.73 | 18.90 | 19.48 | 8,023 | +0.59(+3.10%) |
Jun 04, 2018 | 18.75 | 19.35 | 18.46 | 18.90 | 3,169 | +0.15(+0.80%) |
Jun 01, 2018 | 18.60 | 18.75 | 18.30 | 18.75 | 1,831 | +0.00(+0.00%) |
May 31, 2018 | 18.75 | 19.05 | 18.45 | 18.75 | 2,289 | -0.15(-0.79%) |
May 30, 2018 | 18.39 | 19.18 | 18.15 | 18.90 | 3,706 | +0.60(+3.28%) |
May 29, 2018 | 18.90 | 18.90 | 18.00 | 18.30 | 2,953 | +0.15(+0.83%) |
May 25, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.12(+0.68%) | |
May 24, 2018 | 18.45 | 18.66 | 17.85 | 18.03 | 17,083 | -0.87(-4.62%) |
May 23, 2018 | 19.35 | 19.48 | 18.75 | 18.90 | 5,756 | -0.45(-2.33%) |
May 22, 2018 | 20.40 | 20.40 | 19.35 | 19.35 | 9,375 | -0.82(-4.08%) |
May 21, 2018 | 20.40 | 20.55 | 19.95 | 20.17 | 9,746 | +0.22(+1.12%) |
May 18, 2018 | 19.50 | 20.23 | 18.75 | 19.95 | 11,858 | +0.97(+5.14%) |
May 17, 2018 | 19.65 | 20.11 | 18.45 | 18.98 | 16,477 | -0.82(-4.17%) |
May 16, 2018 | 19.50 | 20.25 | 19.50 | 19.80 | 9,356 | +0.30(+1.54%) |
May 15, 2018 | 19.50 | 19.95 | 19.35 | 19.50 | 4,045 | -0.15(-0.76%) |
May 14, 2018 | 19.95 | 20.40 | 19.35 | 19.65 | 5,977 | -0.60(-2.96%) |
May 11, 2018 | 20.10 | 20.40 | 19.95 | 20.25 | 3,384 | +0.30(+1.50%) |
May 10, 2018 | 20.70 | 20.70 | 19.95 | 19.95 | 10,297 | -0.33(-1.64%) |
May 09, 2018 | 21.60 | 21.60 | 19.65 | 20.28 | 17,529 | -0.87(-4.11%) |
May 08, 2018 | 19.80 | 21.60 | 19.80 | 21.15 | 23,436 | +1.35(+6.83%) |
May 07, 2018 | 20.55 | 20.55 | 19.65 | 19.80 | 10,084 | -0.60(-2.94%) |
May 04, 2018 | 20.55 | 20.57 | 20.02 | 20.40 | 3,495 | -0.44(-2.09%) |
May 03, 2018 | 21.75 | 22.50 | 20.55 | 20.84 | 6,369 | -0.50(-2.33%) |
May 02, 2018 | 20.85 | 21.75 | 20.55 | 21.33 | 10,430 | +0.63(+3.05%) |
May 01, 2018 | 20.10 | 20.85 | 20.10 | 20.70 | 4,094 | +0.60(+2.99%) |
Apr 30, 2018 | 19.80 | 20.85 | 19.80 | 20.10 | 8,731 | +0.00(+0.00%) |
Apr 27, 2018 | 19.35 | 20.10 | 19.35 | 20.10 | 2,424 | +0.45(+2.29%) |
Apr 26, 2018 | 19.52 | 20.25 | 19.20 | 19.65 | 6,282 | +0.00(+0.00%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.20 | 19.65 | 4,790 | +0.15(+0.77%) |
Apr 24, 2018 | 19.50 | 19.93 | 19.20 | 19.50 | 2,976 | +0.30(+1.56%) |
Apr 23, 2018 | 19.20 | 19.50 | 18.91 | 19.20 | 4,232 | -0.15(-0.78%) |
Apr 20, 2018 | 19.95 | 20.70 | 19.20 | 19.35 | 7,401 | -0.60(-3.01%) |
Apr 19, 2018 | 20.40 | 20.70 | 19.50 | 19.95 | 5,490 | -0.30(-1.48%) |
Apr 18, 2018 | 20.55 | 20.68 | 19.20 | 20.25 | 6,437 | -0.60(-2.88%) |
Apr 17, 2018 | 19.82 | 21.90 | 19.82 | 20.85 | 22,596 | +1.00(+5.03%) |
Apr 16, 2018 | 19.50 | 19.95 | 19.20 | 19.85 | 8,539 | +0.80(+4.20%) |
Apr 13, 2018 | 18.90 | 19.99 | 18.90 | 19.05 | 7,326 | +0.02(+0.08%) |
Apr 12, 2018 | 18.45 | 19.20 | 18.34 | 19.04 | 3,701 | +0.89(+4.88%) |
Apr 11, 2018 | 18.60 | 18.60 | 17.90 | 18.15 | 12,512 | -0.60(-3.20%) |
Apr 10, 2018 | 18.30 | 19.50 | 17.70 | 18.75 | 22,779 | +0.38(+2.04%) |
Apr 09, 2018 | 18.90 | 19.65 | 18.30 | 18.38 | 16,951 | -0.52(-2.78%) |
Apr 06, 2018 | 19.95 | 20.84 | 18.75 | 18.90 | 8,355 | -1.34(-6.63%) |
Apr 05, 2018 | 21.45 | 21.45 | 19.50 | 20.24 | 11,703 | -1.21(-5.63%) |
Apr 04, 2018 | 22.65 | 22.65 | 21.00 | 21.45 | 12,225 | -0.30(-1.38%) |
Apr 03, 2018 | 21.00 | 23.25 | 20.25 | 21.75 | 28,174 | +0.75(+3.57%) |