Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.18 | 21.34 | 20.37 | 20.96 | 1,625,335 | -0.18(-0.85%) |
Jun 28, 2018 | 20.91 | 21.37 | 19.75 | 21.14 | 2,160,424 | +0.24(+1.15%) |
Jun 27, 2018 | 22.10 | 22.15 | 20.81 | 20.90 | 2,072,635 | -0.85(-3.91%) |
Jun 26, 2018 | 21.00 | 22.03 | 20.51 | 21.75 | 6,479,946 | +2.77(+14.59%) |
Jun 25, 2018 | 19.17 | 19.37 | 18.61 | 18.98 | 1,353,063 | -0.35(-1.81%) |
Jun 22, 2018 | 19.71 | 19.84 | 18.90 | 19.33 | 5,422,232 | -0.32(-1.63%) |
Jun 21, 2018 | 20.35 | 20.58 | 19.56 | 19.65 | 1,377,411 | -0.70(-3.44%) |
Jun 20, 2018 | 20.08 | 21.18 | 20.00 | 20.35 | 2,396,635 | +0.39(+1.95%) |
Jun 19, 2018 | 19.60 | 20.00 | 19.32 | 19.96 | 2,003,224 | +0.07(+0.35%) |
Jun 18, 2018 | 19.83 | 19.92 | 19.31 | 19.89 | 1,243,659 | -0.06(-0.30%) |
Jun 15, 2018 | 20.04 | 20.00 | 19.95 | 2,571,380 | -0.05(-0.25%) | |
Jun 14, 2018 | 20.05 | 20.36 | 19.95 | 20.00 | 1,527,892 | +0.03(+0.15%) |
Jun 13, 2018 | 19.88 | 20.42 | 19.87 | 19.97 | 1,075,326 | +0.01(+0.05%) |
Jun 12, 2018 | 20.03 | 20.23 | 19.77 | 19.96 | 1,639,337 | +0.07(+0.35%) |
Jun 11, 2018 | 20.19 | 20.44 | 19.88 | 19.89 | 1,035,461 | -0.41(-2.02%) |
Jun 08, 2018 | 20.37 | 20.70 | 20.07 | 20.30 | 1,071,196 | -0.05(-0.25%) |
Jun 07, 2018 | 20.21 | 20.52 | 19.68 | 20.35 | 1,240,581 | +0.15(+0.74%) |
Jun 06, 2018 | 19.49 | 20.66 | 19.06 | 20.20 | 2,185,800 | +0.90(+4.66%) |
Jun 05, 2018 | 19.08 | 19.51 | 18.97 | 19.30 | 1,446,337 | +0.16(+0.84%) |
Jun 04, 2018 | 19.72 | 19.89 | 18.65 | 19.14 | 1,500,600 | -0.58(-2.94%) |
Jun 01, 2018 | 19.21 | 19.85 | 19.12 | 19.72 | 1,587,658 | +0.43(+2.23%) |
May 31, 2018 | 19.15 | 19.43 | 18.85 | 19.29 | 2,246,425 | +0.36(+1.90%) |
May 30, 2018 | 18.25 | 19.08 | 18.11 | 18.93 | 2,125,099 | +0.84(+4.64%) |
May 29, 2018 | 18.64 | 18.68 | 17.65 | 18.09 | 1,608,917 | -0.67(-3.57%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.34(-1.78%) | |
May 24, 2018 | 19.51 | 19.97 | 18.96 | 19.10 | 1,176,231 | -0.41(-2.10%) |
May 23, 2018 | 19.15 | 19.57 | 18.58 | 19.51 | 1,185,846 | +0.17(+0.88%) |
May 22, 2018 | 19.50 | 19.73 | 19.13 | 19.34 | 1,104,171 | -0.09(-0.46%) |
May 21, 2018 | 20.39 | 20.65 | 19.32 | 19.43 | 2,129,228 | -0.72(-3.57%) |
May 18, 2018 | 20.02 | 20.36 | 19.05 | 20.15 | 2,168,452 | +0.15(+0.75%) |
May 17, 2018 | 18.94 | 21.50 | 18.69 | 20.00 | 4,181,875 | +2.16(+12.11%) |
May 16, 2018 | 17.58 | 17.99 | 17.23 | 17.84 | 1,197,485 | +0.31(+1.77%) |
May 15, 2018 | 17.67 | 17.90 | 17.25 | 17.53 | 845,600 | -0.44(-2.45%) |
May 14, 2018 | 18.40 | 18.49 | 17.55 | 17.97 | 1,336,123 | -0.37(-2.02%) |
May 11, 2018 | 17.31 | 18.49 | 17.23 | 18.34 | 1,349,227 | +0.93(+5.34%) |
May 10, 2018 | 16.91 | 17.91 | 16.75 | 17.41 | 1,704,902 | +0.56(+3.32%) |
May 09, 2018 | 16.29 | 16.87 | 16.04 | 16.85 | 873,047 | +0.60(+3.69%) |
May 08, 2018 | 15.99 | 16.33 | 15.92 | 16.25 | 673,735 | +0.30(+1.88%) |
May 07, 2018 | 16.39 | 16.39 | 15.61 | 15.95 | 1,159,502 | -0.47(-2.86%) |
May 04, 2018 | 16.31 | 17.35 | 16.21 | 16.42 | 1,873,867 | +0.60(+3.79%) |
May 03, 2018 | 16.00 | 16.23 | 15.62 | 15.82 | 1,079,236 | -0.22(-1.37%) |
May 02, 2018 | 16.00 | 16.25 | 15.87 | 16.04 | 793,341 | +0.04(+0.25%) |
May 01, 2018 | 15.85 | 16.07 | 15.58 | 16.00 | 907,420 | +0.08(+0.50%) |
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |