Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.75 | 19.95 | 19.65 | 19.75 | 32,053 | -0.05(-0.25%) |
Jun 28, 2018 | 19.70 | 19.95 | 19.60 | 19.80 | 31,849 | +0.20(+1.02%) |
Jun 27, 2018 | 19.90 | 20.00 | 19.60 | 19.60 | 21,336 | -0.40(-2.00%) |
Jun 26, 2018 | 19.65 | 20.10 | 19.65 | 20.00 | 21,490 | +0.20(+1.01%) |
Jun 25, 2018 | 19.90 | 19.90 | 19.05 | 19.80 | 38,346 | -0.20(-1.00%) |
Jun 22, 2018 | 20.45 | 20.45 | 20.05 | 20.00 | 54,446 | -0.50(-2.44%) |
Jun 21, 2018 | 20.55 | 20.60 | 20.45 | 20.50 | 12,834 | -0.10(-0.49%) |
Jun 20, 2018 | 20.75 | 20.75 | 20.45 | 20.60 | 18,401 | -0.15(-0.72%) |
Jun 19, 2018 | 20.35 | 20.75 | 20.20 | 20.75 | 15,551 | +0.25(+1.22%) |
Jun 18, 2018 | 20.65 | 20.90 | 20.32 | 20.50 | 22,730 | -0.25(-1.20%) |
Jun 15, 2018 | 21.00 | 20.90 | 20.75 | 49,887 | -0.15(-0.72%) | |
Jun 14, 2018 | 21.00 | 21.00 | 20.45 | 20.90 | 46,388 | -0.30(-1.42%) |
Jun 13, 2018 | 20.80 | 21.25 | 20.50 | 21.20 | 81,435 | +0.40(+1.92%) |
Jun 12, 2018 | 20.90 | 20.95 | 20.70 | 20.80 | 18,353 | -0.05(-0.24%) |
Jun 11, 2018 | 20.60 | 20.90 | 20.18 | 20.85 | 17,685 | +0.15(+0.72%) |
Jun 08, 2018 | 21.20 | 21.45 | 20.65 | 20.70 | 32,652 | -0.55(-2.59%) |
Jun 07, 2018 | 20.95 | 21.80 | 20.60 | 21.25 | 115,826 | +0.35(+1.67%) |
Jun 06, 2018 | 20.25 | 21.20 | 20.00 | 20.90 | 130,706 | +0.45(+2.20%) |
Jun 05, 2018 | 20.00 | 20.79 | 19.90 | 20.45 | 86,767 | +0.40(+2.00%) |
Jun 04, 2018 | 19.25 | 20.07 | 19.20 | 20.05 | 136,731 | +1.05(+5.53%) |
Jun 01, 2018 | 19.25 | 19.25 | 18.95 | 19.00 | 44,385 | -0.05(-0.26%) |
May 31, 2018 | 19.65 | 19.70 | 18.75 | 19.05 | 54,096 | -0.70(-3.54%) |
May 30, 2018 | 20.05 | 20.20 | 19.65 | 19.75 | 28,005 | -0.35(-1.74%) |
May 29, 2018 | 19.85 | 20.15 | 19.70 | 20.10 | 29,375 | -0.05(-0.25%) |
May 25, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.25(-1.23%) | |
May 24, 2018 | 20.50 | 20.60 | 20.30 | 20.40 | 59,561 | -0.35(-1.69%) |
May 23, 2018 | 20.65 | 20.95 | 20.55 | 20.75 | 51,439 | +0.20(+0.97%) |
May 22, 2018 | 20.00 | 21.15 | 19.50 | 20.55 | 207,908 | +0.85(+4.31%) |
May 21, 2018 | 19.50 | 19.85 | 19.20 | 19.70 | 49,759 | +0.20(+1.03%) |
May 18, 2018 | 19.55 | 19.80 | 19.35 | 19.50 | 9,121 | -0.10(-0.51%) |
May 17, 2018 | 19.57 | 19.85 | 19.36 | 19.60 | 40,131 | +0.00(+0.00%) |
May 16, 2018 | 19.65 | 19.65 | 19.45 | 19.60 | 18,131 | -0.05(-0.25%) |
May 15, 2018 | 19.55 | 19.72 | 19.15 | 19.65 | 44,776 | -0.10(-0.51%) |
May 14, 2018 | 19.80 | 20.40 | 19.62 | 19.75 | 39,728 | -0.05(-0.25%) |
May 11, 2018 | 20.15 | 20.45 | 19.70 | 19.80 | 25,564 | -0.35(-1.74%) |
May 10, 2018 | 19.85 | 20.70 | 19.30 | 20.15 | 64,244 | +0.80(+4.13%) |
May 09, 2018 | 19.50 | 19.50 | 19.10 | 19.35 | 11,024 | -0.15(-0.77%) |
May 08, 2018 | 19.55 | 19.80 | 19.40 | 19.50 | 17,255 | -0.15(-0.76%) |
May 07, 2018 | 19.50 | 19.85 | 19.50 | 19.65 | 9,246 | +0.10(+0.51%) |
May 04, 2018 | 19.45 | 19.70 | 19.30 | 19.55 | 18,032 | +0.15(+0.77%) |
May 03, 2018 | 19.80 | 19.80 | 19.25 | 19.40 | 16,807 | -0.35(-1.77%) |
May 02, 2018 | 19.25 | 20.05 | 19.25 | 19.75 | 47,512 | +0.75(+3.95%) |
May 01, 2018 | 18.50 | 19.10 | 18.38 | 19.00 | 36,737 | +0.35(+1.88%) |
Apr 30, 2018 | 18.25 | 18.85 | 18.00 | 18.65 | 17,067 | +0.50(+2.75%) |
Apr 27, 2018 | 18.35 | 18.35 | 18.05 | 18.15 | 5,565 | -0.05(-0.27%) |
Apr 26, 2018 | 18.40 | 18.80 | 18.05 | 18.20 | 27,497 | +0.00(+0.00%) |
Apr 25, 2018 | 18.30 | 18.30 | 17.80 | 18.20 | 24,006 | -0.25(-1.36%) |
Apr 24, 2018 | 18.20 | 18.45 | 17.93 | 18.45 | 21,988 | +0.30(+1.65%) |
Apr 23, 2018 | 18.90 | 19.10 | 18.10 | 18.15 | 32,947 | -0.60(-3.20%) |
Apr 20, 2018 | 19.15 | 19.35 | 18.00 | 18.75 | 54,584 | -0.25(-1.32%) |
Apr 19, 2018 | 18.70 | 19.10 | 18.35 | 19.00 | 25,380 | +0.35(+1.88%) |
Apr 18, 2018 | 18.75 | 18.80 | 18.54 | 18.65 | 5,443 | -0.10(-0.53%) |
Apr 17, 2018 | 18.65 | 19.00 | 18.55 | 18.75 | 23,614 | +0.32(+1.76%) |
Apr 16, 2018 | 18.25 | 18.60 | 18.00 | 18.43 | 29,440 | +0.12(+0.68%) |
Apr 13, 2018 | 18.70 | 18.70 | 18.20 | 18.30 | 9,205 | -0.45(-2.40%) |
Apr 12, 2018 | 17.90 | 18.95 | 17.80 | 18.75 | 95,713 | +0.90(+5.04%) |
Apr 11, 2018 | 17.80 | 18.10 | 17.70 | 17.85 | 16,235 | +0.05(+0.28%) |
Apr 10, 2018 | 18.10 | 18.20 | 17.80 | 17.80 | 25,924 | -0.10(-0.56%) |
Apr 09, 2018 | 17.75 | 18.20 | 17.75 | 17.90 | 22,347 | +0.25(+1.42%) |
Apr 06, 2018 | 17.85 | 18.05 | 17.65 | 17.65 | 28,759 | -0.25(-1.40%) |
Apr 05, 2018 | 17.85 | 18.20 | 17.80 | 17.90 | 15,066 | +0.05(+0.28%) |
Apr 04, 2018 | 17.75 | 18.10 | 17.65 | 17.85 | 14,143 | -0.10(-0.56%) |
Apr 03, 2018 | 17.95 | 18.20 | 17.70 | 17.95 | 10,236 | +0.20(+1.13%) |