Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.08 | 19.08 | 18.38 | 18.42 | 124,124 | -0.52(-2.72%) |
Jun 28, 2018 | 18.94 | 19.17 | 18.85 | 18.94 | 152,801 | -0.09(-0.49%) |
Jun 27, 2018 | 19.46 | 19.46 | 18.94 | 19.03 | 112,702 | -0.23(-1.22%) |
Jun 26, 2018 | 18.99 | 19.46 | 18.75 | 19.27 | 963,827 | +0.28(+1.48%) |
Jun 25, 2018 | 19.13 | 19.27 | 18.71 | 18.99 | 169,673 | -0.19(-0.98%) |
Jun 22, 2018 | 19.17 | 19.41 | 19.13 | 19.17 | 458,734 | +0.14(+0.74%) |
Jun 21, 2018 | 19.22 | 19.32 | 18.99 | 19.03 | 128,447 | -0.23(-1.22%) |
Jun 20, 2018 | 19.46 | 19.60 | 19.17 | 19.27 | 133,009 | -0.05(-0.24%) |
Jun 19, 2018 | 19.22 | 19.43 | 19.08 | 19.32 | 133,091 | +0.00(+0.00%) |
Jun 18, 2018 | 19.08 | 19.46 | 18.94 | 19.32 | 128,857 | +0.19(+0.98%) |
Jun 15, 2018 | 19.22 | 18.89 | 19.13 | 113,619 | +0.00(+0.00%) | |
Jun 14, 2018 | 19.13 | 19.32 | 18.94 | 19.13 | 126,791 | -0.05(-0.24%) |
Jun 13, 2018 | 19.03 | 19.27 | 18.96 | 19.17 | 216,104 | +0.23(+1.24%) |
Jun 12, 2018 | 18.94 | 19.03 | 18.85 | 18.94 | 159,164 | +0.00(+0.00%) |
Jun 11, 2018 | 19.08 | 19.22 | 18.94 | 18.94 | 71,917 | -0.14(-0.74%) |
Jun 08, 2018 | 18.94 | 19.13 | 18.80 | 19.08 | 115,296 | +0.09(+0.49%) |
Jun 07, 2018 | 19.17 | 19.32 | 18.94 | 18.99 | 65,049 | -0.19(-0.98%) |
Jun 06, 2018 | 19.22 | 18.75 | 19.17 | 214,405 | +0.28(+1.49%) | |
Jun 05, 2018 | 18.75 | 18.99 | 18.66 | 18.89 | 137,672 | +0.14(+0.75%) |
Jun 04, 2018 | 18.66 | 18.80 | 18.55 | 18.75 | 146,661 | +0.09(+0.50%) |
Jun 01, 2018 | 19.03 | 19.06 | 18.57 | 18.66 | 149,182 | -0.19(-0.99%) |
May 31, 2018 | 19.36 | 19.41 | 18.85 | 18.85 | 114,849 | -0.52(-2.66%) |
May 30, 2018 | 18.89 | 19.60 | 18.89 | 19.36 | 147,448 | +0.52(+2.74%) |
May 29, 2018 | 18.80 | 18.89 | 18.61 | 18.85 | 193,011 | -0.14(-0.74%) |
May 25, 2018 | 18.99 | 18.99 | 18.99 | 0 | -0.42(-2.17%) | |
May 24, 2018 | 19.36 | 19.41 | 18.99 | 19.41 | 157,098 | +0.05(+0.24%) |
May 23, 2018 | 19.36 | 19.46 | 19.27 | 19.36 | 163,569 | +0.00(+0.00%) |
May 22, 2018 | 19.55 | 19.66 | 19.36 | 19.36 | 167,707 | -0.14(-0.72%) |
May 21, 2018 | 19.17 | 19.55 | 19.08 | 19.50 | 170,721 | +0.33(+1.71%) |
May 18, 2018 | 19.08 | 19.32 | 18.94 | 19.17 | 177,650 | +0.23(+1.24%) |
May 17, 2018 | 18.99 | 18.99 | 18.71 | 18.94 | 217,318 | -0.19(-0.98%) |
May 16, 2018 | 19.22 | 19.32 | 19.03 | 19.13 | 158,312 | +0.00(+0.00%) |
May 15, 2018 | 19.17 | 19.34 | 19.13 | 19.13 | 187,117 | -0.19(-0.97%) |
May 14, 2018 | 19.41 | 19.50 | 19.22 | 19.32 | 191,875 | -0.14(-0.72%) |
May 11, 2018 | 19.32 | 19.55 | 19.20 | 19.46 | 374,005 | +0.19(+0.97%) |
May 10, 2018 | 19.22 | 19.41 | 19.08 | 19.27 | 178,015 | +0.00(+0.00%) |
May 09, 2018 | 19.17 | 19.36 | 19.13 | 19.27 | 214,661 | +0.09(+0.49%) |
May 08, 2018 | 18.89 | 19.17 | 18.71 | 19.17 | 339,670 | +0.28(+1.49%) |
May 07, 2018 | 18.75 | 19.36 | 18.73 | 18.89 | 427,215 | +0.52(+2.81%) |
May 04, 2018 | 18.71 | 19.08 | 18.00 | 18.38 | 786,886 | -1.17(-6.00%) |
May 03, 2018 | 19.69 | 19.78 | 19.43 | 19.55 | 163,563 | -0.14(-0.71%) |
May 02, 2018 | 19.55 | 19.97 | 19.41 | 19.69 | 213,686 | +0.14(+0.72%) |
May 01, 2018 | 19.22 | 19.69 | 19.12 | 19.55 | 142,757 | +0.23(+1.21%) |
Apr 30, 2018 | 19.46 | 19.68 | 19.13 | 19.32 | 142,150 | -0.14(-0.72%) |
Apr 27, 2018 | 19.46 | 19.50 | 19.08 | 19.46 | 148,468 | +0.00(+0.00%) |
Apr 26, 2018 | 19.22 | 19.64 | 18.94 | 19.46 | 248,471 | +0.19(+0.97%) |
Apr 25, 2018 | 19.60 | 19.60 | 19.17 | 19.27 | 94,969 | -0.38(-1.91%) |
Apr 24, 2018 | 19.36 | 19.78 | 19.22 | 19.64 | 215,822 | +0.42(+2.19%) |
Apr 23, 2018 | 19.69 | 19.69 | 19.22 | 19.22 | 139,738 | -0.52(-2.61%) |
Apr 20, 2018 | 19.92 | 19.97 | 19.50 | 19.74 | 199,404 | -0.28(-1.41%) |
Apr 19, 2018 | 19.78 | 20.07 | 19.78 | 20.02 | 137,908 | +0.23(+1.18%) |
Apr 18, 2018 | 20.02 | 20.16 | 19.78 | 19.78 | 118,759 | -0.23(-1.17%) |
Apr 17, 2018 | 20.21 | 20.37 | 19.92 | 20.02 | 95,968 | -0.19(-0.93%) |
Apr 16, 2018 | 20.49 | 20.58 | 20.07 | 20.21 | 262,087 | -0.28(-1.37%) |
Apr 13, 2018 | 21.14 | 21.19 | 20.39 | 20.49 | 121,605 | -0.52(-2.46%) |
Apr 12, 2018 | 21.28 | 21.33 | 20.91 | 21.00 | 77,464 | -0.19(-0.88%) |
Apr 11, 2018 | 21.05 | 21.24 | 20.96 | 21.19 | 142,312 | +0.00(+0.00%) |
Apr 10, 2018 | 21.14 | 21.38 | 21.00 | 21.19 | 129,653 | +0.23(+1.12%) |
Apr 09, 2018 | 21.75 | 21.75 | 20.89 | 20.96 | 151,277 | -0.75(-3.46%) |
Apr 06, 2018 | 21.33 | 22.22 | 21.33 | 21.71 | 198,416 | +0.14(+0.65%) |
Apr 05, 2018 | 21.61 | 21.75 | 21.38 | 21.57 | 177,639 | +0.00(+0.00%) |
Apr 04, 2018 | 21.47 | 22.13 | 21.33 | 21.57 | 256,507 | +0.19(+0.88%) |
Apr 03, 2018 | 21.10 | 21.52 | 20.77 | 21.38 | 271,066 | +0.23(+1.11%) |