Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.28 | 20.43 | 20.00 | 20.13 | 901,856 | -0.15(-0.74%) |
Jun 28, 2018 | 19.99 | 20.51 | 19.88 | 20.28 | 871,860 | +0.22(+1.10%) |
Jun 27, 2018 | 20.19 | 20.40 | 19.97 | 20.06 | 623,244 | -0.28(-1.38%) |
Jun 26, 2018 | 19.78 | 20.52 | 19.51 | 20.34 | 1,566,463 | +0.52(+2.62%) |
Jun 25, 2018 | 19.66 | 20.12 | 19.54 | 19.82 | 1,516,989 | +0.17(+0.87%) |
Jun 22, 2018 | 20.02 | 20.27 | 19.51 | 19.65 | 3,670,411 | -0.30(-1.50%) |
Jun 21, 2018 | 20.24 | 20.41 | 19.88 | 19.95 | 525,844 | -0.28(-1.38%) |
Jun 20, 2018 | 20.46 | 20.46 | 20.18 | 20.23 | 766,646 | -0.14(-0.69%) |
Jun 19, 2018 | 19.73 | 20.41 | 19.63 | 20.37 | 1,518,651 | +0.54(+2.72%) |
Jun 18, 2018 | 20.92 | 21.06 | 19.48 | 19.83 | 3,200,709 | -1.41(-6.64%) |
Jun 15, 2018 | 21.25 | 20.66 | 21.24 | 2,017,877 | +0.58(+2.81%) | |
Jun 14, 2018 | 20.72 | 20.77 | 20.25 | 20.66 | 1,152,843 | -0.04(-0.19%) |
Jun 13, 2018 | 20.42 | 20.82 | 20.20 | 20.70 | 1,772,798 | +0.26(+1.27%) |
Jun 12, 2018 | 20.60 | 20.64 | 20.18 | 20.44 | 942,561 | -0.07(-0.34%) |
Jun 11, 2018 | 20.33 | 20.73 | 20.24 | 20.51 | 1,176,326 | +0.24(+1.18%) |
Jun 08, 2018 | 20.03 | 20.36 | 19.84 | 20.27 | 866,913 | +0.32(+1.60%) |
Jun 07, 2018 | 19.35 | 20.07 | 19.31 | 19.95 | 1,387,892 | +0.48(+2.47%) |
Jun 06, 2018 | 19.33 | 19.47 | 1,019,328 | -0.19(-0.97%) | ||
Jun 05, 2018 | 19.41 | 19.75 | 19.25 | 19.66 | 1,071,140 | +0.27(+1.39%) |
Jun 04, 2018 | 19.50 | 19.88 | 19.34 | 19.39 | 1,027,207 | -0.08(-0.41%) |
Jun 01, 2018 | 19.60 | 19.84 | 19.37 | 19.47 | 1,178,838 | -0.02(-0.10%) |
May 31, 2018 | 20.28 | 20.40 | 19.38 | 19.49 | 2,593,574 | -0.84(-4.13%) |
May 30, 2018 | 20.81 | 20.85 | 20.28 | 20.33 | 1,162,290 | -0.48(-2.31%) |
May 29, 2018 | 20.81 | 21.49 | 20.69 | 20.81 | 1,179,978 | -0.03(-0.14%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.22(-1.04%) | |
May 24, 2018 | 20.85 | 21.09 | 20.28 | 21.06 | 1,093,472 | +0.22(+1.06%) |
May 23, 2018 | 20.57 | 20.99 | 20.57 | 20.84 | 870,093 | +0.16(+0.77%) |
May 22, 2018 | 20.95 | 21.09 | 20.63 | 20.68 | 950,685 | -0.11(-0.53%) |
May 21, 2018 | 20.78 | 21.00 | 20.59 | 20.79 | 910,520 | +0.05(+0.24%) |
May 18, 2018 | 21.47 | 21.47 | 20.73 | 20.74 | 1,323,961 | -0.79(-3.67%) |
May 17, 2018 | 21.23 | 21.53 | 21.14 | 21.53 | 1,233,036 | +0.38(+1.80%) |
May 16, 2018 | 20.81 | 21.31 | 20.66 | 21.15 | 794,218 | +0.38(+1.83%) |
May 15, 2018 | 20.76 | 21.06 | 20.41 | 20.77 | 1,407,224 | -0.03(-0.14%) |
May 14, 2018 | 21.70 | 21.96 | 20.75 | 20.80 | 1,681,598 | -0.93(-4.28%) |
May 11, 2018 | 22.55 | 23.49 | 21.49 | 21.73 | 2,018,677 | +0.19(+0.88%) |
May 10, 2018 | 21.36 | 21.89 | 21.33 | 21.54 | 1,536,866 | +0.31(+1.46%) |
May 09, 2018 | 21.23 | 21.39 | 21.10 | 21.23 | 1,301,756 | +0.07(+0.33%) |
May 08, 2018 | 21.12 | 21.26 | 20.84 | 21.16 | 1,838,363 | +0.11(+0.52%) |
May 07, 2018 | 20.86 | 21.34 | 20.75 | 21.05 | 1,637,510 | +0.14(+0.67%) |
May 04, 2018 | 20.37 | 21.08 | 20.23 | 20.91 | 1,389,286 | +0.41(+2.00%) |
May 03, 2018 | 21.30 | 21.50 | 20.40 | 20.50 | 2,687,883 | -0.93(-4.34%) |
May 02, 2018 | 21.61 | 21.87 | 21.39 | 21.43 | 1,631,837 | -0.18(-0.83%) |
May 01, 2018 | 21.61 | 21.85 | 21.37 | 21.61 | 1,181,435 | +0.01(+0.05%) |
Apr 30, 2018 | 22.38 | 22.49 | 21.57 | 21.60 | 2,307,930 | -0.85(-3.79%) |
Apr 27, 2018 | 23.23 | 23.28 | 22.24 | 22.45 | 1,432,840 | -0.74(-3.19%) |
Apr 26, 2018 | 22.99 | 23.24 | 22.58 | 23.19 | 833,051 | +0.36(+1.58%) |
Apr 25, 2018 | 22.74 | 23.25 | 22.55 | 22.83 | 1,370,302 | +0.15(+0.66%) |
Apr 24, 2018 | 22.61 | 22.87 | 22.51 | 22.68 | 1,229,885 | +0.18(+0.80%) |
Apr 23, 2018 | 22.74 | 22.74 | 22.48 | 22.50 | 853,117 | -0.25(-1.10%) |
Apr 20, 2018 | 22.91 | 23.15 | 22.45 | 22.75 | 901,012 | -0.27(-1.17%) |
Apr 19, 2018 | 23.42 | 23.57 | 22.93 | 23.02 | 1,299,628 | -0.54(-2.29%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.50 | 23.56 | 848,669 | -0.17(-0.72%) |
Apr 17, 2018 | 24.10 | 24.12 | 23.67 | 23.73 | 696,823 | -0.34(-1.41%) |
Apr 16, 2018 | 24.03 | 24.30 | 23.96 | 24.07 | 824,867 | +0.20(+0.84%) |
Apr 13, 2018 | 24.01 | 24.19 | 23.77 | 23.87 | 920,916 | -0.01(-0.04%) |
Apr 12, 2018 | 23.87 | 24.02 | 23.76 | 23.88 | 970,805 | +0.02(+0.08%) |
Apr 11, 2018 | 23.83 | 24.14 | 23.39 | 23.86 | 1,399,977 | -0.19(-0.79%) |
Apr 10, 2018 | 23.90 | 24.09 | 23.65 | 24.05 | 1,604,554 | +0.35(+1.48%) |
Apr 09, 2018 | 23.74 | 23.87 | 23.42 | 23.70 | 728,667 | -0.02(-0.08%) |
Apr 06, 2018 | 23.43 | 23.87 | 23.37 | 23.72 | 1,102,981 | +0.24(+1.02%) |
Apr 05, 2018 | 24.85 | 24.85 | 23.30 | 23.48 | 2,130,973 | -1.20(-4.86%) |
Apr 04, 2018 | 23.99 | 25.09 | 23.84 | 24.68 | 1,778,367 | +0.56(+2.32%) |
Apr 03, 2018 | 24.03 | 24.52 | 23.73 | 24.12 | 1,052,343 | +0.10(+0.42%) |