Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.97 | 17.93 | 3,847 | +0.28(+1.60%) | ||
Jun 28, 2018 | 17.51 | 17.65 | 17.51 | 17.65 | 57,888 | +0.03(+0.18%) |
Jun 27, 2018 | 17.89 | 17.99 | 17.62 | 17.62 | 6,208 | -0.32(-1.77%) |
Jun 26, 2018 | 17.93 | 18.05 | 17.93 | 17.93 | 3,411 | -0.09(-0.48%) |
Jun 25, 2018 | 18.12 | 18.12 | 17.89 | 18.02 | 17,135 | -0.17(-0.96%) |
Jun 22, 2018 | 18.13 | 18.36 | 18.13 | 18.20 | 4,991 | +0.21(+1.19%) |
Jun 21, 2018 | 18.02 | 18.09 | 17.98 | 17.98 | 19,616 | -0.57(-3.05%) |
Jun 20, 2018 | 18.48 | 18.55 | 18.21 | 18.55 | 24,985 | +0.30(+1.64%) |
Jun 19, 2018 | 18.23 | 18.27 | 18.21 | 18.25 | 6,963 | -0.14(-0.77%) |
Jun 18, 2018 | 18.40 | 18.40 | 18.38 | 18.39 | 1,190 | -0.25(-1.35%) |
Jun 15, 2018 | 18.67 | 18.70 | 18.61 | 18.64 | 4,928 | -0.18(-0.96%) |
Jun 14, 2018 | 19.02 | 19.06 | 18.82 | 18.82 | 5,385 | -0.24(-1.24%) |
Jun 13, 2018 | 19.07 | 19.09 | 19.06 | 19.06 | 5,510 | +0.02(+0.12%) |
Jun 12, 2018 | 19.11 | 19.11 | 19.04 | 19.04 | 3,642 | -0.11(-0.58%) |
Jun 11, 2018 | 19.22 | 19.22 | 18.97 | 19.15 | 3,797 | -0.01(-0.05%) |
Jun 08, 2018 | 19.10 | 19.16 | 19.10 | 19.16 | 7,097 | +0.00(+0.02%) |
Jun 07, 2018 | 19.22 | 19.22 | 19.15 | 19.15 | 4,829 | -0.12(-0.61%) |
Jun 06, 2018 | 19.22 | 19.27 | 11,947 | +0.15(+0.78%) | ||
Jun 05, 2018 | 19.22 | 19.22 | 19.12 | 19.12 | 7,268 | -0.17(-0.90%) |
Jun 04, 2018 | 19.27 | 19.30 | 19.09 | 19.30 | 2,842 | +0.27(+1.41%) |
Jun 01, 2018 | 18.86 | 19.03 | 18.86 | 19.03 | 21,364 | +0.28(+1.48%) |
May 31, 2018 | 18.91 | 18.91 | 18.75 | 18.75 | 6,881 | -0.17(-0.90%) |
May 30, 2018 | 18.76 | 18.95 | 18.76 | 18.92 | 3,495 | +0.20(+1.09%) |
May 29, 2018 | 18.86 | 18.96 | 18.62 | 18.71 | 13,685 | -0.37(-1.94%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | +0.04(+0.21%) | |
May 24, 2018 | 18.90 | 19.08 | 18.78 | 19.05 | 23,840 | -0.05(-0.28%) |
May 23, 2018 | 19.08 | 19.10 | 18.99 | 19.10 | 222,866 | -0.15(-0.78%) |
May 22, 2018 | 19.30 | 19.30 | 19.25 | 19.25 | 9,401 | +0.10(+0.53%) |
May 21, 2018 | 19.14 | 19.17 | 19.14 | 19.15 | 3,978 | +0.01(+0.04%) |
May 18, 2018 | 19.12 | 19.16 | 19.08 | 19.14 | 6,566 | -0.16(-0.82%) |
May 17, 2018 | 19.32 | 19.41 | 19.22 | 19.30 | 146,940 | -0.25(-1.28%) |
May 16, 2018 | 19.57 | 19.58 | 19.54 | 19.55 | 5,142 | +0.17(+0.87%) |
May 15, 2018 | 19.48 | 19.48 | 19.38 | 19.38 | 3,954 | -0.35(-1.79%) |
May 14, 2018 | 19.78 | 19.82 | 19.73 | 19.73 | 10,246 | +0.04(+0.18%) |
May 11, 2018 | 19.79 | 19.81 | 19.70 | 19.70 | 213,417 | -0.09(-0.44%) |
May 10, 2018 | 19.73 | 19.85 | 19.71 | 19.78 | 119,532 | +0.42(+2.15%) |
May 09, 2018 | 19.36 | 19.37 | 19.33 | 19.37 | 2,076 | -0.06(-0.32%) |
May 08, 2018 | 19.25 | 19.43 | 19.25 | 19.43 | 9,770 | +0.06(+0.32%) |
May 07, 2018 | 19.44 | 19.47 | 19.36 | 19.37 | 7,537 | -0.26(-1.32%) |
May 04, 2018 | 19.61 | 19.63 | 19.60 | 19.62 | 2,269 | +0.08(+0.40%) |
May 03, 2018 | 19.57 | 19.57 | 19.40 | 19.55 | 5,678 | -0.10(-0.52%) |
May 02, 2018 | 19.74 | 19.83 | 19.65 | 19.65 | 4,136 | -0.10(-0.52%) |
May 01, 2018 | 19.82 | 19.95 | 19.58 | 19.75 | 9,324 | -0.20(-0.98%) |
Apr 30, 2018 | 19.95 | 19.95 | 19.95 | 19.95 | 1,324 | -0.08(-0.42%) |
Apr 27, 2018 | 20.07 | 20.07 | 20.03 | 20.03 | 1,128 | +0.10(+0.50%) |
Apr 26, 2018 | 19.94 | 19.97 | 19.84 | 19.93 | 2,566 | +0.21(+1.08%) |
Apr 25, 2018 | 19.79 | 19.83 | 19.71 | 19.72 | 14,317 | -0.18(-0.91%) |
Apr 24, 2018 | 20.13 | 20.13 | 19.90 | 19.90 | 4,637 | -0.23(-1.13%) |
Apr 23, 2018 | 20.18 | 20.18 | 20.13 | 20.13 | 2,002 | -0.23(-1.12%) |
Apr 20, 2018 | 20.38 | 20.38 | 20.36 | 20.36 | 6,572 | -0.05(-0.23%) |
Apr 19, 2018 | 20.58 | 20.59 | 20.36 | 20.40 | 6,619 | -0.19(-0.91%) |
Apr 18, 2018 | 20.43 | 20.59 | 20.31 | 20.59 | 5,990 | +0.23(+1.15%) |
Apr 17, 2018 | 20.33 | 20.40 | 20.26 | 20.36 | 8,711 | +0.07(+0.34%) |
Apr 16, 2018 | 20.40 | 20.40 | 20.29 | 20.29 | 1,225 | -0.09(-0.45%) |
Apr 13, 2018 | 20.50 | 20.50 | 20.27 | 20.38 | 5,431 | -0.15(-0.73%) |
Apr 12, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 403 | +0.02(+0.11%) |
Apr 11, 2018 | 20.24 | 20.51 | 20.24 | 20.51 | 2,502 | +0.14(+0.67%) |
Apr 10, 2018 | 20.48 | 20.50 | 20.37 | 20.37 | 6,203 | +0.11(+0.54%) |
Apr 09, 2018 | 20.42 | 20.42 | 20.26 | 20.26 | 2,197 | +0.15(+0.75%) |
Apr 06, 2018 | 20.28 | 20.28 | 20.11 | 20.11 | 1,577 | -0.31(-1.52%) |
Apr 05, 2018 | 20.47 | 20.50 | 20.42 | 20.42 | 2,054 | -0.11(-0.53%) |
Apr 04, 2018 | 20.25 | 20.37 | 20.25 | 20.53 | 2,591 | +0.00(+0.01%) |
Apr 03, 2018 | 20.41 | 20.53 | 20.38 | 20.53 | 2,227 | +0.37(+1.82%) |