Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.96 | 19.07 | 18.87 | 18.87 | 7,598 | +0.05(+0.26%) |
Jun 28, 2018 | 18.71 | 18.84 | 18.69 | 18.82 | 12,990 | +0.03(+0.15%) |
Jun 27, 2018 | 19.23 | 19.27 | 18.79 | 18.79 | 12,487 | -0.29(-1.52%) |
Jun 26, 2018 | 19.06 | 19.08 | 18.90 | 19.08 | 15,052 | +0.13(+0.66%) |
Jun 25, 2018 | 19.26 | 19.26 | 18.83 | 18.96 | 10,065 | -0.32(-1.64%) |
Jun 22, 2018 | 19.36 | 19.37 | 19.25 | 19.27 | 17,943 | +0.03(+0.14%) |
Jun 21, 2018 | 19.71 | 19.71 | 19.25 | 19.25 | 15,744 | -0.22(-1.11%) |
Jun 20, 2018 | 19.44 | 19.47 | 19.37 | 19.46 | 4,655 | +0.14(+0.75%) |
Jun 19, 2018 | 19.73 | 19.73 | 19.09 | 19.32 | 78,376 | -0.31(-1.57%) |
Jun 18, 2018 | 19.40 | 19.63 | 19.40 | 19.63 | 11,861 | +0.17(+0.89%) |
Jun 15, 2018 | 19.72 | 19.40 | 19.45 | 8,450 | -0.27(-1.37%) | |
Jun 14, 2018 | 19.69 | 19.76 | 19.65 | 19.72 | 7,635 | +0.16(+0.80%) |
Jun 13, 2018 | 19.56 | 19.63 | 19.50 | 19.57 | 7,579 | +0.05(+0.25%) |
Jun 12, 2018 | 19.49 | 19.59 | 19.45 | 19.52 | 13,729 | +0.15(+0.77%) |
Jun 11, 2018 | 19.27 | 19.39 | 19.26 | 19.37 | 7,975 | +0.09(+0.46%) |
Jun 08, 2018 | 19.36 | 19.36 | 19.26 | 19.28 | 7,631 | -0.09(-0.49%) |
Jun 07, 2018 | 19.53 | 19.55 | 19.31 | 19.37 | 33,392 | -0.13(-0.66%) |
Jun 06, 2018 | 19.20 | 19.50 | 19.20 | 19.50 | 11,229 | +0.12(+0.61%) |
Jun 05, 2018 | 19.34 | 19.44 | 19.29 | 19.39 | 13,320 | -0.05(-0.25%) |
Jun 04, 2018 | 19.47 | 19.47 | 19.29 | 19.43 | 15,631 | -0.02(-0.10%) |
Jun 01, 2018 | 19.51 | 19.53 | 19.41 | 19.45 | 15,275 | +0.00(+0.00%) |
May 31, 2018 | 19.72 | 19.72 | 19.45 | 19.45 | 5,888 | -0.22(-1.13%) |
May 30, 2018 | 19.65 | 19.72 | 19.60 | 19.67 | 6,996 | +0.14(+0.69%) |
May 29, 2018 | 19.57 | 19.64 | 19.49 | 19.54 | 12,785 | +0.08(+0.42%) |
May 25, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.09(+0.47%) | |
May 24, 2018 | 19.66 | 19.66 | 19.36 | 19.37 | 9,463 | -0.06(-0.30%) |
May 23, 2018 | 19.62 | 19.62 | 19.34 | 19.42 | 5,538 | -0.14(-0.74%) |
May 22, 2018 | 19.79 | 19.79 | 19.57 | 19.57 | 20,212 | -0.14(-0.69%) |
May 21, 2018 | 19.66 | 19.75 | 19.62 | 19.70 | 8,207 | +0.21(+1.09%) |
May 18, 2018 | 19.77 | 19.77 | 19.48 | 19.49 | 11,006 | -0.15(-0.77%) |
May 17, 2018 | 19.65 | 19.76 | 19.54 | 19.64 | 6,248 | +0.03(+0.13%) |
May 16, 2018 | 19.43 | 19.66 | 19.43 | 19.62 | 10,835 | +0.09(+0.44%) |
May 15, 2018 | 19.38 | 19.53 | 19.34 | 19.53 | 9,983 | -0.02(-0.09%) |
May 14, 2018 | 19.48 | 19.72 | 19.48 | 19.55 | 4,227 | +0.11(+0.54%) |
May 11, 2018 | 19.47 | 19.55 | 19.38 | 19.44 | 18,776 | -0.10(-0.51%) |
May 10, 2018 | 19.32 | 19.57 | 19.32 | 19.54 | 11,620 | +0.29(+1.52%) |
May 09, 2018 | 19.15 | 19.26 | 19.03 | 19.25 | 16,562 | +0.18(+0.97%) |
May 08, 2018 | 18.99 | 19.12 | 18.99 | 19.07 | 9,699 | -0.01(-0.06%) |
May 07, 2018 | 19.07 | 19.16 | 18.97 | 19.08 | 14,888 | +0.24(+1.28%) |
May 04, 2018 | 18.60 | 18.87 | 18.50 | 18.83 | 33,262 | +0.32(+1.75%) |
May 03, 2018 | 18.57 | 18.57 | 18.31 | 18.51 | 6,884 | -0.16(-0.85%) |
May 02, 2018 | 18.47 | 18.82 | 18.47 | 18.67 | 23,795 | +0.22(+1.20%) |
May 01, 2018 | 18.43 | 18.47 | 18.28 | 18.45 | 20,107 | -0.05(-0.26%) |
Apr 30, 2018 | 19.01 | 19.01 | 18.49 | 18.50 | 17,605 | -0.35(-1.84%) |
Apr 27, 2018 | 18.90 | 18.96 | 18.81 | 18.84 | 5,392 | -0.02(-0.10%) |
Apr 26, 2018 | 18.91 | 18.94 | 18.79 | 18.86 | 26,999 | +0.16(+0.84%) |
Apr 25, 2018 | 18.83 | 18.83 | 18.58 | 18.71 | 4,785 | -0.08(-0.45%) |
Apr 24, 2018 | 19.07 | 19.17 | 18.69 | 18.79 | 23,036 | -0.17(-0.90%) |
Apr 23, 2018 | 19.08 | 19.11 | 18.92 | 18.96 | 12,166 | -0.15(-0.81%) |
Apr 20, 2018 | 19.19 | 19.23 | 19.08 | 19.11 | 12,561 | -0.15(-0.80%) |
Apr 19, 2018 | 19.57 | 19.57 | 19.18 | 19.27 | 11,683 | -0.31(-1.57%) |
Apr 18, 2018 | 19.45 | 19.64 | 19.40 | 19.58 | 14,534 | +0.23(+1.19%) |
Apr 17, 2018 | 19.25 | 19.36 | 19.19 | 19.35 | 57,576 | +0.28(+1.49%) |
Apr 16, 2018 | 19.07 | 19.10 | 18.98 | 19.06 | 12,342 | -0.03(-0.17%) |
Apr 13, 2018 | 19.21 | 19.21 | 19.04 | 19.10 | 9,671 | -0.04(-0.20%) |
Apr 12, 2018 | 19.06 | 19.19 | 19.04 | 19.13 | 9,827 | +0.11(+0.56%) |
Apr 11, 2018 | 19.07 | 19.12 | 18.95 | 19.03 | 8,642 | -0.04(-0.19%) |
Apr 10, 2018 | 19.11 | 19.11 | 19.02 | 19.06 | 10,236 | +0.38(+2.06%) |
Apr 09, 2018 | 18.85 | 18.97 | 18.68 | 18.68 | 37,471 | -0.05(-0.26%) |
Apr 06, 2018 | 18.97 | 19.12 | 18.61 | 18.73 | 8,134 | -0.42(-2.17%) |
Apr 05, 2018 | 18.89 | 19.18 | 18.89 | 19.14 | 14,430 | +0.29(+1.54%) |
Apr 04, 2018 | 18.28 | 18.85 | 18.27 | 18.85 | 6,293 | +0.26(+1.40%) |
Apr 03, 2018 | 18.54 | 18.64 | 18.38 | 18.59 | 21,798 | +0.27(+1.45%) |