Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.38 | 18.07 | 18.09 | 2,999,170 | -0.10(-0.55%) | |
Jun 28, 2018 | 18.14 | 18.27 | 18.07 | 18.19 | 2,368,568 | +0.10(+0.55%) |
Jun 27, 2018 | 18.33 | 18.41 | 18.09 | 18.09 | 2,557,656 | -0.29(-1.58%) |
Jun 26, 2018 | 18.49 | 18.53 | 18.34 | 18.38 | 2,556,300 | -0.10(-0.54%) |
Jun 25, 2018 | 18.47 | 18.57 | 18.34 | 18.48 | 3,486,153 | -0.07(-0.38%) |
Jun 22, 2018 | 18.90 | 18.90 | 18.53 | 18.55 | 3,251,617 | -0.16(-0.86%) |
Jun 21, 2018 | 18.57 | 18.82 | 18.51 | 18.71 | 4,251,279 | +0.07(+0.38%) |
Jun 20, 2018 | 18.72 | 18.76 | 18.54 | 18.64 | 4,942,346 | +0.11(+0.59%) |
Jun 19, 2018 | 18.33 | 18.57 | 18.29 | 18.53 | 11,494,960 | -0.21(-1.12%) |
Jun 18, 2018 | 18.59 | 18.78 | 18.51 | 18.74 | 2,157,038 | +0.01(+0.05%) |
Jun 15, 2018 | 18.78 | 18.47 | 18.73 | 6,217,389 | -0.06(-0.32%) | |
Jun 14, 2018 | 19.03 | 19.03 | 18.71 | 18.79 | 3,068,508 | -0.15(-0.79%) |
Jun 13, 2018 | 18.99 | 19.19 | 18.88 | 18.94 | 1,911,595 | -0.06(-0.32%) |
Jun 12, 2018 | 19.09 | 19.16 | 18.90 | 19.00 | 2,187,120 | -0.07(-0.37%) |
Jun 11, 2018 | 19.23 | 19.37 | 19.00 | 19.07 | 2,413,395 | -0.12(-0.63%) |
Jun 08, 2018 | 19.10 | 19.23 | 19.00 | 19.19 | 1,754,327 | +0.08(+0.42%) |
Jun 07, 2018 | 19.14 | 19.26 | 19.02 | 19.11 | 2,391,942 | -0.02(-0.10%) |
Jun 06, 2018 | 19.16 | 19.13 | 1,722,910 | +0.27(+1.43%) | ||
Jun 05, 2018 | 18.89 | 18.94 | 18.73 | 18.86 | 4,808,583 | +0.06(+0.32%) |
Jun 04, 2018 | 18.72 | 18.81 | 18.65 | 18.80 | 1,694,366 | +0.20(+1.08%) |
Jun 01, 2018 | 18.63 | 18.78 | 18.55 | 18.60 | 2,273,105 | +0.19(+1.03%) |
May 31, 2018 | 18.60 | 18.64 | 18.36 | 18.41 | 2,482,527 | -0.20(-1.07%) |
May 30, 2018 | 18.48 | 18.69 | 18.38 | 18.61 | 1,983,725 | +0.29(+1.58%) |
May 29, 2018 | 18.62 | 18.70 | 18.20 | 18.32 | 3,006,625 | -0.44(-2.35%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.12(-0.64%) | |
May 24, 2018 | 18.86 | 18.89 | 18.52 | 18.88 | 2,257,345 | -0.01(-0.05%) |
May 23, 2018 | 18.97 | 19.07 | 18.83 | 18.89 | 2,007,582 | -0.13(-0.68%) |
May 22, 2018 | 18.88 | 19.15 | 18.80 | 19.02 | 4,065,789 | +0.20(+1.06%) |
May 21, 2018 | 18.69 | 18.89 | 18.64 | 18.82 | 1,981,779 | +0.19(+1.02%) |
May 18, 2018 | 18.75 | 18.77 | 18.61 | 18.63 | 1,879,265 | -0.17(-0.90%) |
May 17, 2018 | 18.74 | 18.83 | 18.66 | 18.80 | 1,598,269 | +0.04(+0.21%) |
May 16, 2018 | 18.70 | 18.87 | 18.63 | 18.76 | 2,126,992 | -0.01(-0.05%) |
May 15, 2018 | 18.57 | 18.93 | 18.50 | 18.77 | 3,539,632 | +0.20(+1.08%) |
May 14, 2018 | 18.68 | 18.74 | 18.49 | 18.57 | 1,775,656 | -0.07(-0.38%) |
May 11, 2018 | 18.68 | 18.75 | 18.61 | 18.64 | 1,238,179 | -0.03(-0.16%) |
May 10, 2018 | 18.70 | 18.75 | 18.49 | 18.67 | 1,766,289 | +0.03(+0.16%) |
May 09, 2018 | 18.58 | 18.78 | 18.50 | 18.64 | 2,414,320 | +0.17(+0.92%) |
May 08, 2018 | 18.44 | 18.63 | 18.32 | 18.47 | 4,158,535 | +0.00(+0.00%) |
May 07, 2018 | 18.39 | 18.63 | 18.24 | 18.47 | 3,886,517 | +0.06(+0.33%) |
May 04, 2018 | 18.06 | 18.55 | 18.04 | 18.41 | 2,573,904 | +0.18(+0.99%) |
May 03, 2018 | 18.20 | 18.33 | 18.03 | 18.23 | 2,664,597 | -0.05(-0.27%) |
May 02, 2018 | 18.30 | 18.51 | 18.20 | 18.28 | 2,478,567 | -0.10(-0.54%) |
May 01, 2018 | 18.22 | 18.44 | 18.06 | 18.38 | 2,439,399 | +0.09(+0.49%) |
Apr 30, 2018 | 18.57 | 18.61 | 18.27 | 18.29 | 3,985,758 | -0.37(-1.98%) |
Apr 27, 2018 | 18.47 | 18.69 | 18.46 | 18.66 | 2,342,354 | +0.20(+1.08%) |
Apr 26, 2018 | 18.42 | 18.59 | 18.35 | 18.46 | 2,238,157 | -0.01(-0.05%) |
Apr 25, 2018 | 18.50 | 18.64 | 18.32 | 18.47 | 2,666,584 | -0.12(-0.65%) |
Apr 24, 2018 | 18.54 | 18.81 | 18.41 | 18.59 | 4,566,709 | +0.11(+0.60%) |
Apr 23, 2018 | 18.25 | 18.54 | 18.20 | 18.48 | 3,039,710 | +0.26(+1.43%) |
Apr 20, 2018 | 18.25 | 18.35 | 18.11 | 18.22 | 4,993,775 | +0.15(+0.83%) |
Apr 19, 2018 | 18.30 | 18.39 | 18.02 | 18.07 | 5,603,134 | -0.27(-1.47%) |
Apr 18, 2018 | 18.47 | 18.53 | 18.24 | 18.34 | 4,881,380 | -0.10(-0.54%) |
Apr 17, 2018 | 18.78 | 18.85 | 18.34 | 18.44 | 2,367,557 | -0.26(-1.39%) |
Apr 16, 2018 | 18.70 | 18.77 | 18.54 | 18.70 | 1,966,545 | +0.13(+0.70%) |
Apr 13, 2018 | 18.93 | 19.04 | 18.50 | 18.57 | 2,565,229 | -0.23(-1.22%) |
Apr 12, 2018 | 18.65 | 18.90 | 18.64 | 18.80 | 2,379,898 | +0.21(+1.13%) |
Apr 11, 2018 | 18.56 | 18.69 | 18.43 | 18.59 | 1,913,222 | -0.07(-0.38%) |
Apr 10, 2018 | 18.58 | 18.74 | 18.46 | 18.66 | 2,607,273 | +0.31(+1.69%) |
Apr 09, 2018 | 18.47 | 18.76 | 18.34 | 18.35 | 2,272,552 | -0.04(-0.22%) |
Apr 06, 2018 | 18.71 | 18.80 | 18.20 | 18.39 | 4,548,208 | -0.42(-2.23%) |
Apr 05, 2018 | 18.90 | 18.96 | 18.74 | 18.81 | 3,992,339 | +0.06(+0.32%) |
Apr 04, 2018 | 18.35 | 18.79 | 18.35 | 18.75 | 2,367,733 | +0.11(+0.59%) |
Apr 03, 2018 | 18.44 | 18.68 | 18.34 | 18.64 | 3,057,167 | +0.27(+1.47%) |