Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.17 | 20.37 | 20.09 | 20.12 | 15,857,247 | +0.06(+0.30%) |
Jun 28, 2018 | 20.15 | 20.22 | 19.79 | 20.06 | 16,781,202 | -0.06(-0.30%) |
Jun 27, 2018 | 20.25 | 20.64 | 20.12 | 20.12 | 16,215,236 | -0.13(-0.62%) |
Jun 26, 2018 | 20.19 | 20.37 | 20.19 | 20.25 | 11,580,064 | +0.03(+0.16%) |
Jun 25, 2018 | 20.41 | 20.48 | 20.02 | 20.21 | 14,849,721 | -0.22(-1.08%) |
Jun 22, 2018 | 20.41 | 20.58 | 20.38 | 20.44 | 27,406,756 | +0.23(+1.14%) |
Jun 21, 2018 | 20.43 | 20.49 | 20.15 | 20.20 | 14,889,724 | -0.26(-1.26%) |
Jun 20, 2018 | 20.50 | 20.57 | 20.38 | 20.46 | 10,578,279 | +0.01(+0.06%) |
Jun 19, 2018 | 20.59 | 20.67 | 20.41 | 20.45 | 18,917,438 | -0.40(-1.94%) |
Jun 18, 2018 | 20.83 | 20.99 | 20.77 | 20.85 | 11,023,091 | -0.17(-0.81%) |
Jun 15, 2018 | 21.06 | 20.79 | 21.03 | 25,465,410 | +0.24(+1.15%) | |
Jun 14, 2018 | 20.95 | 21.02 | 20.71 | 20.79 | 12,854,232 | -0.08(-0.36%) |
Jun 13, 2018 | 21.06 | 21.16 | 20.78 | 20.86 | 15,491,349 | -0.20(-0.93%) |
Jun 12, 2018 | 21.21 | 21.35 | 21.03 | 21.06 | 13,348,074 | -0.17(-0.79%) |
Jun 11, 2018 | 21.16 | 21.34 | 21.01 | 21.22 | 16,241,582 | +0.07(+0.31%) |
Jun 08, 2018 | 20.79 | 21.18 | 20.74 | 21.16 | 16,365,922 | +0.42(+2.01%) |
Jun 07, 2018 | 20.61 | 20.76 | 20.54 | 20.74 | 17,881,974 | +0.13(+0.64%) |
Jun 06, 2018 | 20.61 | 20.61 | 9,079,741 | +0.20(+0.99%) | ||
Jun 05, 2018 | 20.40 | 20.49 | 20.11 | 20.41 | 11,338,944 | +0.00(+0.00%) |
Jun 04, 2018 | 20.70 | 20.76 | 20.31 | 20.41 | 12,374,233 | -0.24(-1.15%) |
Jun 01, 2018 | 20.57 | 20.80 | 20.54 | 20.64 | 14,029,666 | +0.25(+1.22%) |
May 31, 2018 | 20.68 | 20.79 | 20.35 | 20.39 | 21,179,470 | -0.31(-1.51%) |
May 30, 2018 | 20.31 | 20.80 | 20.28 | 20.71 | 14,971,253 | +0.47(+2.33%) |
May 29, 2018 | 20.20 | 20.31 | 20.05 | 20.24 | 12,043,411 | -0.14(-0.71%) |
May 25, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 20.05 | 20.37 | 20.02 | 20.30 | 11,739,225 | +0.28(+1.38%) |
May 23, 2018 | 19.85 | 20.04 | 19.73 | 20.02 | 9,702,929 | +0.03(+0.13%) |
May 22, 2018 | 20.20 | 20.34 | 19.98 | 20.00 | 10,941,396 | -0.17(-0.84%) |
May 21, 2018 | 20.18 | 20.38 | 20.13 | 20.17 | 10,137,249 | +0.08(+0.39%) |
May 18, 2018 | 20.02 | 20.16 | 19.89 | 20.09 | 8,576,366 | +0.08(+0.38%) |
May 17, 2018 | 19.88 | 20.19 | 19.86 | 20.01 | 9,688,800 | +0.08(+0.38%) |
May 16, 2018 | 19.74 | 20.05 | 19.73 | 19.94 | 14,203,983 | +0.21(+1.07%) |
May 15, 2018 | 19.64 | 19.79 | 19.50 | 19.73 | 10,518,672 | -0.09(-0.46%) |
May 14, 2018 | 20.10 | 20.10 | 19.76 | 19.82 | 10,851,040 | -0.06(-0.30%) |
May 11, 2018 | 19.84 | 20.13 | 19.79 | 19.88 | 14,596,212 | +0.09(+0.45%) |
May 10, 2018 | 19.78 | 19.86 | 19.56 | 19.79 | 13,739,316 | +0.18(+0.90%) |
May 09, 2018 | 19.18 | 19.68 | 19.18 | 19.61 | 19,523,662 | +0.53(+2.77%) |
May 08, 2018 | 19.01 | 19.27 | 18.95 | 19.09 | 15,751,493 | +0.02(+0.12%) |
May 07, 2018 | 18.99 | 19.14 | 18.94 | 19.06 | 11,498,572 | +0.17(+0.88%) |
May 04, 2018 | 18.49 | 19.04 | 18.46 | 18.90 | 13,285,157 | +0.28(+1.49%) |
May 03, 2018 | 18.62 | 18.75 | 18.27 | 18.62 | 17,814,202 | -0.09(-0.49%) |
May 02, 2018 | 18.79 | 19.03 | 18.66 | 18.71 | 16,327,430 | -0.15(-0.79%) |
May 01, 2018 | 18.68 | 18.94 | 18.60 | 18.86 | 15,667,858 | +0.14(+0.77%) |
Apr 30, 2018 | 19.09 | 19.24 | 18.71 | 18.71 | 16,594,640 | -0.28(-1.48%) |
Apr 27, 2018 | 18.60 | 19.02 | 18.60 | 18.99 | 14,074,858 | +0.33(+1.76%) |
Apr 26, 2018 | 18.75 | 18.98 | 18.55 | 18.67 | 21,259,372 | -0.24(-1.25%) |
Apr 25, 2018 | 18.68 | 18.96 | 18.57 | 18.90 | 19,223,666 | +0.25(+1.35%) |
Apr 24, 2018 | 19.10 | 19.26 | 18.46 | 18.65 | 16,509,428 | -0.36(-1.91%) |
Apr 23, 2018 | 18.96 | 19.12 | 18.89 | 19.01 | 19,027,706 | +0.09(+0.50%) |
Apr 20, 2018 | 19.21 | 19.38 | 18.89 | 18.92 | 17,412,824 | -0.36(-1.88%) |
Apr 19, 2018 | 19.25 | 19.35 | 19.01 | 19.28 | 23,809,866 | +0.06(+0.30%) |
Apr 18, 2018 | 18.65 | 19.27 | 18.65 | 19.22 | 64,404,372 | +1.40(+7.85%) |
Apr 17, 2018 | 17.80 | 18.01 | 17.68 | 17.82 | 21,991,410 | +0.05(+0.28%) |
Apr 16, 2018 | 17.70 | 17.86 | 17.63 | 17.77 | 27,361,902 | +0.26(+1.48%) |
Apr 13, 2018 | 17.75 | 17.84 | 17.45 | 17.52 | 15,729,715 | -0.16(-0.93%) |
Apr 12, 2018 | 17.46 | 17.79 | 17.40 | 17.68 | 23,632,584 | +0.35(+2.00%) |
Apr 11, 2018 | 17.31 | 17.44 | 17.22 | 17.33 | 15,715,310 | -0.08(-0.45%) |
Apr 10, 2018 | 17.43 | 17.58 | 17.33 | 17.41 | 16,548,915 | +0.26(+1.54%) |
Apr 09, 2018 | 17.21 | 17.47 | 17.13 | 17.15 | 14,613,108 | +0.02(+0.13%) |
Apr 06, 2018 | 17.35 | 17.44 | 16.87 | 17.13 | 17,154,398 | -0.39(-2.25%) |
Apr 05, 2018 | 17.58 | 17.66 | 17.33 | 17.52 | 15,473,172 | +0.04(+0.23%) |
Apr 04, 2018 | 17.28 | 17.57 | 17.14 | 17.48 | 19,188,350 | -0.08(-0.47%) |
Apr 03, 2018 | 17.36 | 17.66 | 17.30 | 17.56 | 19,358,748 | +0.31(+1.81%) |