Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.90 | 18.94 | 18.44 | 18.71 | 306,133 | -0.20(-1.06%) |
Jun 28, 2018 | 18.83 | 19.18 | 18.58 | 18.91 | 185,773 | +0.04(+0.21%) |
Jun 27, 2018 | 19.04 | 19.12 | 18.70 | 18.87 | 167,409 | -0.15(-0.79%) |
Jun 26, 2018 | 18.64 | 19.08 | 18.27 | 19.02 | 339,116 | +0.38(+2.04%) |
Jun 25, 2018 | 19.00 | 19.06 | 18.09 | 18.64 | 363,417 | -0.44(-2.31%) |
Jun 22, 2018 | 19.31 | 19.34 | 19.03 | 19.08 | 317,765 | -0.15(-0.78%) |
Jun 21, 2018 | 19.90 | 20.00 | 19.22 | 19.23 | 373,988 | -0.77(-3.85%) |
Jun 20, 2018 | 20.09 | 20.31 | 19.35 | 20.00 | 227,405 | +0.19(+0.96%) |
Jun 19, 2018 | 20.39 | 18.92 | 19.81 | 451,387 | +0.81(+4.26%) | |
Jun 18, 2018 | 19.15 | 19.20 | 18.69 | 19.00 | 525,574 | -0.20(-1.04%) |
Jun 15, 2018 | 20.02 | 20.02 | 19.20 | 772,886 | -0.82(-4.10%) | |
Jun 14, 2018 | 19.75 | 20.72 | 18.69 | 20.02 | 1,099,246 | -0.64(-3.10%) |
Jun 13, 2018 | 21.31 | 21.50 | 20.14 | 20.66 | 515,599 | -0.74(-3.46%) |
Jun 12, 2018 | 22.07 | 22.09 | 21.30 | 21.40 | 533,747 | -0.65(-2.95%) |
Jun 11, 2018 | 21.92 | 22.60 | 21.92 | 22.05 | 94,603 | +0.11(+0.50%) |
Jun 08, 2018 | 21.52 | 21.97 | 21.45 | 21.94 | 96,496 | +0.37(+1.72%) |
Jun 07, 2018 | 21.94 | 22.03 | 21.43 | 21.57 | 227,137 | -0.36(-1.64%) |
Jun 06, 2018 | 22.17 | 22.28 | 21.81 | 21.93 | 89,990 | -0.17(-0.77%) |
Jun 05, 2018 | 21.92 | 22.11 | 21.84 | 22.10 | 196,784 | +0.09(+0.41%) |
Jun 04, 2018 | 22.15 | 22.27 | 21.93 | 22.01 | 162,306 | -0.06(-0.27%) |
Jun 01, 2018 | 21.58 | 22.31 | 21.58 | 22.07 | 197,859 | +0.62(+2.89%) |
May 31, 2018 | 21.56 | 21.56 | 21.06 | 21.45 | 224,056 | -0.07(-0.33%) |
May 30, 2018 | 20.98 | 21.77 | 20.95 | 21.52 | 227,421 | +0.56(+2.67%) |
May 29, 2018 | 21.17 | 21.91 | 20.76 | 20.96 | 252,260 | -0.34(-1.60%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 21.44 | 21.59 | 21.33 | 21.40 | 178,842 | -0.03(-0.14%) |
May 23, 2018 | 21.40 | 21.56 | 21.08 | 21.43 | 467,395 | -0.03(-0.14%) |
May 22, 2018 | 21.78 | 22.20 | 21.23 | 21.46 | 406,731 | -0.21(-0.97%) |
May 21, 2018 | 21.68 | 22.00 | 21.44 | 21.67 | 128,067 | +0.06(+0.28%) |
May 18, 2018 | 21.87 | 21.91 | 21.48 | 21.61 | 162,498 | -0.14(-0.64%) |
May 17, 2018 | 21.90 | 22.11 | 21.46 | 21.75 | 167,797 | -0.16(-0.73%) |
May 16, 2018 | 21.40 | 22.22 | 21.40 | 21.91 | 133,600 | +0.53(+2.48%) |
May 15, 2018 | 21.39 | 21.74 | 21.28 | 21.38 | 58,752 | -0.10(-0.47%) |
May 14, 2018 | 21.31 | 21.61 | 21.23 | 21.48 | 73,717 | +0.20(+0.94%) |
May 11, 2018 | 21.22 | 21.49 | 21.18 | 21.28 | 63,450 | +0.05(+0.24%) |
May 10, 2018 | 21.30 | 21.30 | 21.07 | 21.23 | 105,191 | +0.04(+0.19%) |
May 09, 2018 | 21.14 | 21.40 | 21.05 | 21.19 | 168,519 | +0.08(+0.38%) |
May 08, 2018 | 21.25 | 21.40 | 21.08 | 21.11 | 239,551 | -0.15(-0.71%) |
May 07, 2018 | 20.81 | 21.33 | 20.75 | 21.26 | 117,495 | +0.49(+2.36%) |
May 04, 2018 | 20.23 | 20.92 | 20.11 | 20.77 | 153,217 | +0.48(+2.37%) |
May 03, 2018 | 20.06 | 21.00 | 19.81 | 20.29 | 293,968 | +0.13(+0.64%) |
May 02, 2018 | 19.21 | 20.35 | 19.04 | 20.16 | 227,135 | +0.92(+4.78%) |
May 01, 2018 | 18.97 | 19.26 | 18.53 | 19.24 | 141,880 | +0.20(+1.05%) |
Apr 30, 2018 | 19.43 | 19.52 | 18.96 | 19.04 | 110,067 | -0.36(-1.86%) |
Apr 27, 2018 | 19.30 | 19.41 | 19.06 | 19.40 | 82,346 | +0.16(+0.83%) |
Apr 26, 2018 | 18.92 | 19.24 | 18.63 | 19.24 | 137,273 | +0.36(+1.91%) |
Apr 25, 2018 | 18.94 | 19.98 | 18.64 | 18.88 | 97,304 | -0.24(-1.26%) |
Apr 24, 2018 | 20.06 | 20.06 | 19.02 | 19.12 | 164,889 | -0.86(-4.30%) |
Apr 23, 2018 | 21.06 | 21.15 | 19.77 | 19.98 | 156,928 | -1.07(-5.08%) |
Apr 20, 2018 | 21.51 | 21.72 | 21.03 | 21.05 | 90,971 | -0.57(-2.64%) |
Apr 19, 2018 | 22.12 | 22.24 | 21.51 | 21.62 | 72,110 | -0.51(-2.30%) |
Apr 18, 2018 | 22.26 | 22.50 | 22.05 | 22.13 | 81,964 | -0.02(-0.09%) |
Apr 17, 2018 | 22.21 | 22.63 | 22.08 | 22.15 | 188,919 | +0.06(+0.27%) |
Apr 16, 2018 | 22.25 | 22.42 | 22.00 | 22.09 | 212,611 | -0.06(-0.27%) |
Apr 13, 2018 | 22.07 | 22.57 | 21.98 | 22.15 | 85,521 | +0.14(+0.64%) |
Apr 12, 2018 | 21.90 | 22.12 | 21.75 | 22.01 | 79,600 | +0.21(+0.96%) |
Apr 11, 2018 | 21.99 | 22.35 | 21.54 | 21.80 | 73,704 | -0.28(-1.27%) |
Apr 10, 2018 | 21.96 | 22.36 | 21.79 | 22.08 | 74,222 | +0.32(+1.47%) |
Apr 09, 2018 | 22.02 | 22.30 | 20.91 | 21.76 | 154,079 | -0.15(-0.68%) |
Apr 06, 2018 | 21.93 | 22.51 | 21.36 | 21.91 | 119,983 | -0.19(-0.86%) |
Apr 05, 2018 | 21.95 | 22.45 | 21.85 | 22.10 | 77,653 | +0.24(+1.10%) |
Apr 04, 2018 | 20.75 | 21.97 | 20.62 | 21.86 | 247,721 | +0.84(+4.00%) |
Apr 03, 2018 | 21.09 | 21.35 | 20.84 | 21.02 | 165,023 | +0.05(+0.24%) |