Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2018 | 19.94 | 19.94 | 19.94 | 0 | -0.56(-2.71%) | |
Jun 22, 2018 | 20.31 | 20.55 | 20.29 | 20.50 | 2,571,329 | +0.20(+0.99%) |
Jun 21, 2018 | 20.46 | 20.55 | 20.20 | 20.30 | 1,939,297 | -0.20(-0.98%) |
Jun 20, 2018 | 20.10 | 20.54 | 20.04 | 20.50 | 2,983,832 | +0.48(+2.41%) |
Jun 19, 2018 | 19.82 | 20.03 | 19.68 | 20.02 | 1,824,736 | +0.06(+0.32%) |
Jun 18, 2018 | 19.77 | 20.06 | 19.75 | 19.95 | 1,198,442 | +0.15(+0.74%) |
Jun 15, 2018 | 19.82 | 19.62 | 19.81 | 1,298,921 | +0.18(+0.93%) | |
Jun 14, 2018 | 19.34 | 19.68 | 19.34 | 19.62 | 1,601,250 | +0.34(+1.75%) |
Jun 13, 2018 | 19.46 | 19.59 | 19.26 | 19.29 | 2,111,302 | -0.17(-0.89%) |
Jun 12, 2018 | 19.52 | 19.52 | 19.25 | 19.46 | 1,779,171 | +0.03(+0.14%) |
Jun 11, 2018 | 19.62 | 19.74 | 19.42 | 19.43 | 925,254 | -0.12(-0.61%) |
Jun 08, 2018 | 19.83 | 19.85 | 19.45 | 19.55 | 1,332,529 | -0.25(-1.29%) |
Jun 07, 2018 | 20.27 | 20.33 | 19.79 | 19.81 | 1,426,561 | -0.41(-2.03%) |
Jun 06, 2018 | 20.30 | 20.22 | 2,864,172 | +0.28(+1.42%) | ||
Jun 05, 2018 | 19.40 | 20.10 | 19.35 | 19.93 | 2,988,064 | +0.52(+2.67%) |
Jun 04, 2018 | 19.40 | 19.47 | 19.16 | 19.41 | 2,075,809 | +0.12(+0.61%) |
Jun 01, 2018 | 19.29 | 19.44 | 19.25 | 19.30 | 1,479,853 | +0.14(+0.71%) |
May 31, 2018 | 19.25 | 19.47 | 18.75 | 19.16 | 4,539,594 | +1.12(+6.21%) |
May 30, 2018 | 17.88 | 18.12 | 17.85 | 18.04 | 1,472,415 | +0.20(+1.12%) |
May 29, 2018 | 18.14 | 18.16 | 17.74 | 17.84 | 1,081,480 | -0.37(-2.05%) |
May 25, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.20(+1.11%) | |
May 24, 2018 | 17.99 | 18.12 | 17.89 | 18.01 | 873,320 | +0.05(+0.30%) |
May 23, 2018 | 17.83 | 18.04 | 17.59 | 17.96 | 905,380 | +0.01(+0.05%) |
May 22, 2018 | 18.06 | 18.23 | 17.94 | 17.95 | 881,829 | -0.13(-0.70%) |
May 21, 2018 | 18.18 | 18.24 | 18.02 | 18.08 | 1,158,114 | +0.03(+0.15%) |
May 18, 2018 | 17.73 | 18.14 | 17.67 | 18.05 | 1,834,761 | +0.32(+1.80%) |
May 17, 2018 | 17.86 | 17.89 | 17.58 | 17.73 | 1,485,829 | -0.12(-0.66%) |
May 16, 2018 | 17.68 | 17.94 | 17.59 | 17.85 | 1,265,965 | +0.12(+0.67%) |
May 15, 2018 | 18.07 | 18.19 | 17.65 | 17.73 | 1,646,735 | -0.42(-2.31%) |
May 14, 2018 | 18.08 | 18.19 | 17.98 | 18.15 | 703,386 | +0.09(+0.50%) |
May 11, 2018 | 18.07 | 18.18 | 18.04 | 18.06 | 1,734,830 | -0.05(-0.25%) |
May 10, 2018 | 18.06 | 18.13 | 17.95 | 18.10 | 765,124 | +0.05(+0.25%) |
May 09, 2018 | 17.90 | 18.12 | 17.78 | 18.06 | 1,310,087 | +0.29(+1.62%) |
May 08, 2018 | 17.91 | 18.12 | 17.75 | 17.77 | 2,440,564 | -0.21(-1.15%) |
May 07, 2018 | 17.76 | 18.00 | 17.64 | 17.98 | 1,320,842 | +0.21(+1.16%) |
May 04, 2018 | 17.58 | 17.80 | 17.58 | 17.77 | 824,195 | +0.19(+1.08%) |
May 03, 2018 | 17.63 | 17.79 | 17.45 | 17.58 | 1,557,809 | -0.10(-0.56%) |
May 02, 2018 | 17.29 | 17.71 | 17.20 | 17.68 | 2,398,214 | +0.32(+1.87%) |