Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.93 | 19.05 | 18.24 | 18.37 | 35,727 | -0.12(-0.66%) |
Jun 28, 2018 | 18.67 | 18.88 | 18.38 | 18.49 | 36,113 | -0.16(-0.84%) |
Jun 27, 2018 | 19.23 | 19.23 | 18.49 | 18.64 | 55,874 | -0.28(-1.47%) |
Jun 26, 2018 | 19.27 | 19.27 | 18.84 | 18.92 | 51,943 | -0.34(-1.76%) |
Jun 25, 2018 | 18.49 | 19.39 | 18.49 | 19.26 | 56,791 | +0.82(+4.42%) |
Jun 22, 2018 | 18.52 | 18.59 | 18.00 | 18.44 | 316,983 | -0.03(-0.19%) |
Jun 21, 2018 | 18.83 | 18.88 | 18.38 | 18.48 | 50,394 | -0.35(-1.84%) |
Jun 20, 2018 | 18.70 | 19.10 | 18.70 | 18.83 | 33,560 | -0.17(-0.91%) |
Jun 19, 2018 | 18.89 | 19.10 | 18.89 | 19.00 | 38,811 | +0.08(+0.41%) |
Jun 18, 2018 | 18.81 | 19.08 | 18.48 | 18.92 | 11,804 | +0.12(+0.65%) |
Jun 15, 2018 | 19.08 | 18.63 | 18.80 | 50,170 | +0.17(+0.93%) | |
Jun 14, 2018 | 18.71 | 18.86 | 18.55 | 18.63 | 18,554 | -0.16(-0.88%) |
Jun 13, 2018 | 18.76 | 19.10 | 18.66 | 18.79 | 21,141 | -0.13(-0.69%) |
Jun 12, 2018 | 18.77 | 18.96 | 18.51 | 18.92 | 13,110 | +0.09(+0.46%) |
Jun 11, 2018 | 18.90 | 19.03 | 18.77 | 18.84 | 19,836 | -0.10(-0.55%) |
Jun 08, 2018 | 19.07 | 19.10 | 18.76 | 18.94 | 13,474 | +0.02(+0.09%) |
Jun 07, 2018 | 19.03 | 19.03 | 18.81 | 18.92 | 10,942 | +0.01(+0.05%) |
Jun 06, 2018 | 18.77 | 19.10 | 18.74 | 18.91 | 21,521 | +0.04(+0.23%) |
Jun 05, 2018 | 18.86 | 19.10 | 18.85 | 18.87 | 28,928 | -0.16(-0.87%) |
Jun 04, 2018 | 18.84 | 19.09 | 18.75 | 19.04 | 22,434 | +0.23(+1.20%) |
Jun 01, 2018 | 18.82 | 18.84 | 18.49 | 18.81 | 8,666 | +0.18(+0.98%) |
May 31, 2018 | 18.50 | 18.73 | 18.45 | 18.63 | 8,728 | +0.16(+0.89%) |
May 30, 2018 | 18.65 | 18.76 | 18.44 | 18.46 | 14,122 | -0.07(-0.38%) |
May 29, 2018 | 18.64 | 18.65 | 18.53 | 18.53 | 6,284 | -0.08(-0.42%) |
May 25, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.10(+0.56%) | |
May 24, 2018 | 18.58 | 18.71 | 18.23 | 18.51 | 17,727 | -0.02(-0.12%) |
May 23, 2018 | 18.66 | 18.77 | 18.44 | 18.53 | 18,258 | -0.11(-0.58%) |
May 22, 2018 | 18.44 | 18.66 | 18.44 | 18.64 | 19,184 | +0.03(+0.14%) |
May 21, 2018 | 18.61 | 18.66 | 18.40 | 18.61 | 15,342 | +0.16(+0.89%) |
May 18, 2018 | 18.50 | 18.52 | 18.27 | 18.44 | 22,798 | +0.01(+0.05%) |
May 17, 2018 | 18.31 | 18.44 | 17.98 | 18.44 | 5,744 | +0.36(+1.97%) |
May 16, 2018 | 17.96 | 18.38 | 17.92 | 18.08 | 28,736 | +0.22(+1.21%) |
May 15, 2018 | 18.01 | 18.19 | 17.53 | 17.86 | 9,409 | -0.09(-0.48%) |
May 14, 2018 | 18.25 | 18.25 | 17.86 | 17.95 | 17,092 | -0.17(-0.96%) |
May 11, 2018 | 18.06 | 18.29 | 17.97 | 18.12 | 11,791 | -0.10(-0.57%) |
May 10, 2018 | 17.78 | 18.34 | 17.71 | 18.23 | 7,482 | +0.06(+0.33%) |
May 09, 2018 | 18.04 | 18.39 | 17.85 | 18.17 | 31,491 | +0.18(+1.01%) |
May 08, 2018 | 17.69 | 18.07 | 17.61 | 17.98 | 7,889 | +0.28(+1.57%) |
May 07, 2018 | 18.02 | 18.03 | 17.64 | 17.71 | 8,935 | +0.06(+0.34%) |
May 04, 2018 | 17.81 | 17.81 | 17.52 | 17.65 | 5,732 | +0.05(+0.30%) |
May 03, 2018 | 17.56 | 18.24 | 17.28 | 17.59 | 13,431 | -0.03(-0.20%) |
May 02, 2018 | 17.96 | 17.96 | 17.50 | 17.63 | 9,397 | -0.28(-1.55%) |
May 01, 2018 | 17.84 | 17.93 | 17.25 | 17.91 | 8,540 | +0.09(+0.49%) |
Apr 30, 2018 | 17.91 | 18.15 | 17.52 | 17.82 | 15,361 | -0.03(-0.15%) |
Apr 27, 2018 | 17.97 | 18.32 | 17.78 | 17.85 | 9,817 | -0.08(-0.43%) |
Apr 26, 2018 | 18.31 | 18.31 | 17.76 | 17.92 | 16,324 | -0.31(-1.71%) |
Apr 25, 2018 | 18.04 | 18.48 | 18.01 | 18.23 | 15,529 | +0.00(+0.00%) |
Apr 24, 2018 | 18.29 | 18.31 | 17.93 | 18.23 | 22,099 | +0.13(+0.72%) |
Apr 23, 2018 | 18.28 | 18.39 | 17.15 | 18.10 | 2,764 | -0.03(-0.19%) |
Apr 20, 2018 | 18.16 | 18.68 | 18.08 | 18.14 | 26,736 | -0.13(-0.71%) |
Apr 19, 2018 | 17.65 | 18.30 | 17.65 | 18.27 | 27,107 | +0.62(+3.53%) |
Apr 18, 2018 | 17.67 | 18.12 | 17.61 | 17.65 | 21,600 | -0.03(-0.15%) |
Apr 17, 2018 | 17.46 | 17.82 | 17.46 | 17.67 | 52,967 | +0.24(+1.39%) |
Apr 16, 2018 | 17.27 | 17.67 | 17.27 | 17.43 | 15,188 | -0.04(-0.25%) |
Apr 13, 2018 | 17.32 | 17.49 | 17.22 | 17.47 | 12,781 | +0.08(+0.45%) |
Apr 12, 2018 | 17.20 | 17.65 | 17.20 | 17.40 | 12,188 | +0.29(+1.67%) |
Apr 11, 2018 | 17.28 | 17.66 | 16.95 | 17.11 | 22,902 | -0.26(-1.49%) |
Apr 10, 2018 | 17.24 | 17.60 | 17.24 | 17.37 | 11,343 | +0.21(+1.21%) |
Apr 09, 2018 | 17.21 | 17.37 | 16.90 | 17.16 | 15,187 | +0.00(+0.00%) |
Apr 06, 2018 | 17.18 | 17.48 | 16.98 | 17.16 | 19,800 | -0.11(-0.65%) |
Apr 05, 2018 | 16.76 | 17.40 | 16.75 | 17.27 | 24,126 | +0.55(+3.26%) |
Apr 04, 2018 | 16.46 | 17.01 | 16.46 | 16.73 | 21,348 | +0.00(+0.00%) |
Apr 03, 2018 | 16.61 | 16.83 | 16.61 | 16.73 | 14,929 | +0.12(+0.73%) |