Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.07 | 18.59 | 18.81 | 1,779,512 | -0.08(-0.42%) | |
Jun 28, 2018 | 18.80 | 18.99 | 18.49 | 18.89 | 1,227,157 | +0.01(+0.05%) |
Jun 27, 2018 | 19.75 | 19.81 | 18.86 | 18.88 | 2,505,266 | -0.81(-4.12%) |
Jun 26, 2018 | 19.70 | 19.77 | 19.30 | 19.70 | 1,391,512 | +0.02(+0.09%) |
Jun 25, 2018 | 20.41 | 20.41 | 19.23 | 19.68 | 2,393,282 | -1.14(-5.48%) |
Jun 22, 2018 | 20.16 | 21.17 | 20.11 | 20.82 | 2,504,737 | +0.97(+4.89%) |
Jun 21, 2018 | 20.39 | 20.77 | 19.66 | 19.85 | 2,495,538 | -1.25(-5.91%) |
Jun 20, 2018 | 20.88 | 21.18 | 20.66 | 21.09 | 1,883,088 | +0.38(+1.85%) |
Jun 19, 2018 | 20.60 | 20.75 | 20.05 | 20.71 | 2,537,382 | -0.75(-3.49%) |
Jun 18, 2018 | 20.76 | 21.51 | 20.60 | 21.46 | 1,795,517 | +0.51(+2.42%) |
Jun 15, 2018 | 21.42 | 20.64 | 20.95 | 2,415,870 | -0.47(-2.20%) | |
Jun 14, 2018 | 21.49 | 21.56 | 21.11 | 21.42 | 1,150,562 | +0.12(+0.59%) |
Jun 13, 2018 | 21.75 | 21.79 | 21.16 | 21.30 | 1,651,297 | -0.40(-1.85%) |
Jun 12, 2018 | 21.87 | 21.92 | 21.59 | 21.70 | 1,178,300 | -0.08(-0.37%) |
Jun 11, 2018 | 21.81 | 21.97 | 21.62 | 21.78 | 966,042 | +0.05(+0.25%) |
Jun 08, 2018 | 21.86 | 22.03 | 21.65 | 21.73 | 836,868 | -0.14(-0.65%) |
Jun 07, 2018 | 21.82 | 21.98 | 21.64 | 21.87 | 736,810 | +0.01(+0.04%) |
Jun 06, 2018 | 21.87 | 21.29 | 21.86 | 1,077,861 | +0.31(+1.45%) | |
Jun 05, 2018 | 21.46 | 21.58 | 21.18 | 21.55 | 918,118 | +0.04(+0.21%) |
Jun 04, 2018 | 21.64 | 21.83 | 21.17 | 21.50 | 927,441 | +0.03(+0.12%) |
Jun 01, 2018 | 21.50 | 21.72 | 21.37 | 21.48 | 901,368 | +0.41(+1.95%) |
May 31, 2018 | 21.57 | 22.24 | 21.07 | 21.07 | 1,558,287 | -0.09(-0.42%) |
May 30, 2018 | 20.91 | 21.38 | 20.90 | 21.16 | 1,355,200 | +0.51(+2.46%) |
May 29, 2018 | 20.37 | 20.87 | 20.14 | 20.65 | 1,109,210 | +0.04(+0.17%) |
May 25, 2018 | 20.61 | 20.61 | 20.61 | 0 | -0.44(-2.07%) | |
May 24, 2018 | 20.89 | 21.07 | 20.80 | 21.05 | 583,228 | +0.17(+0.81%) |
May 23, 2018 | 21.11 | 21.12 | 20.73 | 20.88 | 926,652 | -0.44(-2.05%) |
May 22, 2018 | 21.44 | 21.68 | 21.26 | 21.32 | 632,534 | +0.00(+0.00%) |
May 21, 2018 | 21.56 | 21.67 | 20.93 | 21.32 | 1,051,829 | -0.19(-0.87%) |
May 18, 2018 | 21.48 | 21.71 | 21.33 | 21.50 | 1,566,110 | +0.08(+0.37%) |
May 17, 2018 | 21.27 | 21.78 | 21.17 | 21.42 | 1,045,278 | +0.33(+1.56%) |
May 16, 2018 | 20.60 | 21.34 | 20.56 | 21.09 | 1,301,502 | +0.60(+2.91%) |
May 15, 2018 | 19.87 | 20.52 | 19.86 | 20.50 | 829,614 | +0.37(+1.82%) |
May 14, 2018 | 20.13 | 20.29 | 20.00 | 20.13 | 817,967 | +0.04(+0.22%) |
May 11, 2018 | 20.07 | 20.35 | 20.02 | 20.09 | 642,530 | +0.14(+0.71%) |
May 10, 2018 | 19.80 | 20.37 | 19.80 | 19.94 | 931,197 | +0.17(+0.86%) |
May 09, 2018 | 19.76 | 19.82 | 19.64 | 19.78 | 932,960 | +0.12(+0.63%) |
May 08, 2018 | 19.77 | 19.86 | 19.52 | 19.65 | 793,624 | -0.15(-0.77%) |
May 07, 2018 | 19.62 | 19.94 | 19.53 | 19.80 | 1,312,442 | +0.24(+1.23%) |
May 04, 2018 | 18.87 | 19.75 | 18.78 | 19.56 | 1,846,945 | +0.67(+3.54%) |
May 03, 2018 | 18.75 | 19.12 | 18.70 | 18.89 | 1,086,141 | +0.32(+1.73%) |
May 02, 2018 | 18.53 | 18.85 | 18.47 | 18.57 | 1,159,018 | +0.18(+0.97%) |
May 01, 2018 | 18.62 | 18.62 | 17.95 | 18.39 | 1,078,164 | -0.33(-1.76%) |
Apr 30, 2018 | 19.06 | 19.23 | 18.69 | 18.72 | 1,182,899 | -0.13(-0.71%) |
Apr 27, 2018 | 19.37 | 19.47 | 18.71 | 18.86 | 1,527,773 | -0.56(-2.89%) |
Apr 26, 2018 | 19.54 | 19.70 | 19.14 | 19.42 | 1,230,193 | +0.05(+0.28%) |
Apr 25, 2018 | 19.00 | 19.57 | 18.78 | 19.37 | 1,284,346 | +0.28(+1.45%) |
Apr 24, 2018 | 19.37 | 19.61 | 18.77 | 19.09 | 1,168,052 | -0.02(-0.09%) |
Apr 23, 2018 | 19.10 | 19.43 | 19.03 | 19.11 | 1,095,323 | -0.12(-0.65%) |
Apr 20, 2018 | 19.46 | 19.57 | 18.98 | 19.23 | 1,495,988 | -0.23(-1.19%) |
Apr 19, 2018 | 19.35 | 19.60 | 18.96 | 19.46 | 2,073,535 | -0.05(-0.27%) |
Apr 18, 2018 | 19.18 | 19.66 | 19.18 | 19.52 | 4,490,682 | +0.54(+2.87%) |
Apr 17, 2018 | 18.43 | 19.05 | 18.28 | 18.97 | 2,143,831 | +0.79(+4.36%) |
Apr 16, 2018 | 18.11 | 18.30 | 17.92 | 18.18 | 1,466,750 | +0.16(+0.89%) |
Apr 13, 2018 | 18.19 | 18.51 | 17.82 | 18.02 | 1,633,301 | -0.10(-0.54%) |
Apr 12, 2018 | 17.82 | 18.27 | 17.81 | 18.12 | 1,304,626 | +0.45(+2.52%) |
Apr 11, 2018 | 17.82 | 17.98 | 17.53 | 17.67 | 1,281,186 | -0.33(-1.83%) |
Apr 10, 2018 | 17.70 | 18.14 | 17.64 | 18.00 | 2,307,537 | +0.62(+3.59%) |
Apr 09, 2018 | 17.41 | 17.65 | 17.24 | 17.38 | 1,705,414 | +0.13(+0.78%) |
Apr 06, 2018 | 17.94 | 18.08 | 17.17 | 17.24 | 2,320,011 | -0.73(-4.07%) |
Apr 05, 2018 | 17.71 | 18.05 | 17.66 | 17.98 | 2,363,186 | +0.46(+2.65%) |
Apr 04, 2018 | 17.24 | 17.57 | 17.04 | 17.51 | 1,761,279 | -0.04(-0.25%) |
Apr 03, 2018 | 17.60 | 17.73 | 17.22 | 17.56 | 2,559,937 | -0.09(-0.51%) |