Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.62 | 20.31 | 19.34 | 19.93 | 5,727,161 | +0.52(+2.65%) |
Jun 28, 2018 | 18.82 | 19.90 | 18.11 | 19.41 | 15,307,946 | -0.77(-3.82%) |
Jun 27, 2018 | 19.96 | 20.35 | 19.80 | 20.18 | 11,056,271 | +0.14(+0.70%) |
Jun 26, 2018 | 19.80 | 20.13 | 19.43 | 20.04 | 7,149,500 | +0.35(+1.78%) |
Jun 25, 2018 | 19.81 | 19.93 | 19.37 | 19.69 | 6,522,752 | -0.38(-1.89%) |
Jun 22, 2018 | 20.31 | 20.48 | 19.79 | 20.07 | 18,161,256 | -0.05(-0.25%) |
Jun 21, 2018 | 20.40 | 20.76 | 20.07 | 20.12 | 4,036,798 | -0.29(-1.42%) |
Jun 20, 2018 | 20.35 | 20.48 | 19.66 | 20.41 | 3,739,669 | +0.20(+0.99%) |
Jun 19, 2018 | 20.03 | 20.22 | 19.65 | 20.21 | 2,952,280 | +0.05(+0.25%) |
Jun 18, 2018 | 19.96 | 20.39 | 19.96 | 20.16 | 2,744,872 | -0.03(-0.15%) |
Jun 15, 2018 | 20.20 | 19.82 | 20.19 | 3,801,014 | +0.37(+1.87%) | |
Jun 14, 2018 | 19.97 | 20.05 | 19.63 | 19.82 | 2,846,664 | -0.23(-1.15%) |
Jun 13, 2018 | 20.41 | 20.49 | 19.95 | 20.05 | 3,459,851 | -0.34(-1.67%) |
Jun 12, 2018 | 20.52 | 20.74 | 19.77 | 20.39 | 6,603,666 | +0.04(+0.20%) |
Jun 11, 2018 | 19.54 | 20.41 | 19.54 | 20.35 | 5,531,431 | +0.79(+4.04%) |
Jun 08, 2018 | 19.14 | 19.64 | 19.09 | 19.56 | 4,819,667 | +0.45(+2.35%) |
Jun 07, 2018 | 18.99 | 19.53 | 18.87 | 19.11 | 4,357,492 | +0.22(+1.16%) |
Jun 06, 2018 | 18.58 | 18.89 | 2,516,381 | +0.06(+0.32%) | ||
Jun 05, 2018 | 18.36 | 18.88 | 18.27 | 18.83 | 3,202,934 | +0.48(+2.62%) |
Jun 04, 2018 | 17.88 | 18.43 | 17.77 | 18.35 | 3,601,383 | +0.52(+2.92%) |
Jun 01, 2018 | 18.21 | 18.44 | 17.71 | 17.83 | 3,319,901 | -0.33(-1.82%) |
May 31, 2018 | 18.21 | 18.23 | 17.97 | 18.16 | 3,723,982 | +0.00(+0.00%) |
May 30, 2018 | 18.03 | 18.22 | 17.93 | 18.16 | 2,153,011 | +0.20(+1.11%) |
May 29, 2018 | 17.93 | 18.11 | 17.77 | 17.96 | 2,447,674 | -0.04(-0.22%) |
May 25, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.22%) | |
May 24, 2018 | 17.90 | 18.25 | 17.86 | 17.96 | 2,822,008 | +0.12(+0.67%) |
May 23, 2018 | 17.60 | 17.89 | 17.53 | 17.84 | 2,198,130 | +0.13(+0.73%) |
May 22, 2018 | 18.14 | 18.16 | 17.69 | 17.71 | 2,746,715 | -0.30(-1.67%) |
May 21, 2018 | 18.11 | 18.20 | 17.77 | 18.01 | 3,734,229 | -0.04(-0.22%) |
May 18, 2018 | 17.78 | 18.19 | 17.67 | 18.05 | 5,132,313 | +0.20(+1.12%) |
May 17, 2018 | 17.60 | 17.93 | 17.51 | 17.85 | 2,928,124 | +0.25(+1.42%) |
May 16, 2018 | 17.63 | 17.88 | 17.57 | 17.60 | 3,347,826 | +0.11(+0.63%) |
May 15, 2018 | 17.01 | 17.77 | 17.01 | 17.49 | 3,891,949 | +0.42(+2.46%) |
May 14, 2018 | 16.81 | 17.21 | 16.74 | 17.07 | 3,297,293 | +0.26(+1.55%) |
May 11, 2018 | 16.91 | 17.01 | 16.68 | 16.81 | 2,121,798 | -0.10(-0.59%) |
May 10, 2018 | 16.72 | 17.01 | 16.68 | 16.91 | 2,869,556 | +0.19(+1.14%) |
May 09, 2018 | 16.83 | 17.06 | 16.53 | 16.72 | 3,275,865 | -0.12(-0.71%) |
May 08, 2018 | 16.94 | 17.10 | 16.79 | 16.84 | 2,631,389 | -0.14(-0.82%) |
May 07, 2018 | 17.11 | 17.21 | 16.80 | 16.98 | 2,675,147 | -0.11(-0.64%) |
May 04, 2018 | 16.74 | 17.27 | 16.69 | 17.09 | 4,595,898 | +0.27(+1.61%) |
May 03, 2018 | 17.47 | 17.48 | 16.79 | 16.82 | 4,057,159 | -0.68(-3.89%) |
May 02, 2018 | 17.46 | 17.70 | 17.13 | 17.50 | 2,952,609 | +0.13(+0.75%) |
May 01, 2018 | 17.40 | 17.57 | 17.16 | 17.37 | 2,930,265 | -0.09(-0.52%) |
Apr 30, 2018 | 18.21 | 18.21 | 17.44 | 17.46 | 3,339,237 | -0.76(-4.17%) |
Apr 27, 2018 | 17.64 | 18.34 | 17.64 | 18.22 | 3,424,704 | +0.53(+3.00%) |
Apr 26, 2018 | 17.81 | 17.95 | 17.52 | 17.69 | 3,746,675 | -0.04(-0.23%) |
Apr 25, 2018 | 17.57 | 17.81 | 17.33 | 17.73 | 2,819,727 | +0.22(+1.26%) |
Apr 24, 2018 | 17.16 | 17.53 | 17.13 | 17.51 | 4,123,323 | +0.15(+0.86%) |
Apr 23, 2018 | 17.20 | 17.49 | 17.17 | 17.36 | 3,695,688 | +0.22(+1.28%) |
Apr 20, 2018 | 17.74 | 17.79 | 17.11 | 17.14 | 4,861,416 | -0.56(-3.16%) |
Apr 19, 2018 | 18.08 | 18.12 | 17.36 | 17.70 | 4,721,461 | -0.42(-2.32%) |
Apr 18, 2018 | 17.47 | 18.61 | 17.35 | 18.12 | 12,652,789 | +0.64(+3.66%) |
Apr 17, 2018 | 17.55 | 17.68 | 17.38 | 17.48 | 6,689,453 | -0.01(-0.06%) |
Apr 16, 2018 | 17.34 | 17.65 | 17.30 | 17.49 | 8,026,262 | +0.21(+1.22%) |
Apr 13, 2018 | 17.28 | 17.51 | 17.21 | 17.28 | 10,064,543 | +0.07(+0.41%) |
Apr 12, 2018 | 18.05 | 18.20 | 17.19 | 17.21 | 38,472,872 | -4.29(-19.95%) |
Apr 11, 2018 | 21.21 | 21.63 | 21.11 | 21.50 | 9,729,637 | +0.27(+1.27%) |
Apr 10, 2018 | 20.79 | 21.26 | 20.37 | 21.23 | 4,794,776 | +0.41(+1.97%) |
Apr 09, 2018 | 21.23 | 21.30 | 20.63 | 20.82 | 4,499,743 | -0.18(-0.86%) |
Apr 06, 2018 | 21.39 | 21.63 | 20.82 | 21.00 | 3,946,810 | -0.54(-2.51%) |
Apr 05, 2018 | 21.53 | 21.74 | 21.14 | 21.54 | 2,935,944 | +0.04(+0.19%) |
Apr 04, 2018 | 20.36 | 21.60 | 20.36 | 21.50 | 3,426,545 | +0.90(+4.37%) |
Apr 03, 2018 | 20.32 | 20.84 | 20.25 | 20.60 | 2,770,144 | +0.36(+1.78%) |