Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.97 | 21.14 | 20.88 | 20.98 | 844,812 | -0.03(-0.15%) |
Jun 28, 2018 | 20.94 | 21.01 | 20.78 | 21.01 | 1,257,055 | +0.18(+0.88%) |
Jun 27, 2018 | 20.96 | 21.04 | 20.80 | 20.82 | 915,307 | -0.11(-0.51%) |
Jun 26, 2018 | 20.81 | 20.97 | 20.73 | 20.93 | 712,698 | +0.12(+0.55%) |
Jun 25, 2018 | 20.82 | 20.97 | 20.65 | 20.82 | 782,220 | +0.02(+0.07%) |
Jun 22, 2018 | 20.71 | 20.83 | 20.49 | 20.80 | 1,740,093 | +0.10(+0.48%) |
Jun 21, 2018 | 20.71 | 20.78 | 20.59 | 20.70 | 1,253,751 | +0.05(+0.22%) |
Jun 20, 2018 | 20.36 | 20.68 | 20.35 | 20.65 | 781,801 | +0.30(+1.47%) |
Jun 19, 2018 | 20.29 | 20.44 | 20.22 | 20.35 | 1,056,826 | -0.02(-0.11%) |
Jun 18, 2018 | 20.26 | 20.42 | 20.20 | 20.38 | 1,139,491 | +0.07(+0.34%) |
Jun 15, 2018 | 20.42 | 20.29 | 20.31 | 1,404,237 | +0.02(+0.08%) | |
Jun 14, 2018 | 20.13 | 20.32 | 20.08 | 20.29 | 799,342 | +0.21(+1.03%) |
Jun 13, 2018 | 20.52 | 20.60 | 19.96 | 20.09 | 815,347 | -0.46(-2.24%) |
Jun 12, 2018 | 20.53 | 20.68 | 20.48 | 20.55 | 927,524 | +0.00(+0.00%) |
Jun 11, 2018 | 20.68 | 20.74 | 20.48 | 20.55 | 461,960 | -0.14(-0.67%) |
Jun 08, 2018 | 20.70 | 20.78 | 20.65 | 20.68 | 773,021 | -0.02(-0.07%) |
Jun 07, 2018 | 20.71 | 20.82 | 20.62 | 20.70 | 968,585 | +0.02(+0.11%) |
Jun 06, 2018 | 20.49 | 20.68 | 531,962 | +0.02(+0.07%) | ||
Jun 05, 2018 | 20.81 | 20.88 | 20.57 | 20.66 | 610,429 | -0.09(-0.44%) |
Jun 04, 2018 | 20.68 | 20.78 | 20.57 | 20.75 | 809,926 | +0.15(+0.71%) |
Jun 01, 2018 | 20.51 | 20.68 | 20.40 | 20.61 | 1,621,836 | +0.18(+0.86%) |
May 31, 2018 | 20.45 | 20.49 | 20.25 | 20.43 | 3,392,760 | -0.07(-0.34%) |
May 30, 2018 | 20.32 | 20.62 | 20.29 | 20.50 | 2,162,973 | +0.14(+0.71%) |
May 29, 2018 | 20.22 | 20.40 | 20.03 | 20.36 | 1,764,060 | +0.11(+0.53%) |
May 25, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.17(+0.84%) | |
May 24, 2018 | 20.10 | 20.11 | 19.92 | 20.08 | 626,486 | +0.04(+0.19%) |
May 23, 2018 | 19.68 | 20.17 | 19.59 | 20.04 | 1,488,809 | +0.36(+1.82%) |
May 22, 2018 | 19.62 | 19.76 | 19.50 | 19.68 | 918,150 | +0.09(+0.47%) |
May 21, 2018 | 19.46 | 19.65 | 19.31 | 19.59 | 934,335 | +0.21(+1.06%) |
May 18, 2018 | 19.41 | 19.49 | 19.28 | 19.39 | 679,963 | +0.05(+0.24%) |
May 17, 2018 | 19.55 | 19.62 | 19.34 | 19.34 | 993,869 | -0.21(-1.05%) |
May 16, 2018 | 19.65 | 19.71 | 19.38 | 19.55 | 828,455 | +0.00(+0.00%) |
May 15, 2018 | 19.67 | 19.73 | 19.49 | 19.55 | 950,779 | -0.30(-1.50%) |
May 14, 2018 | 20.04 | 20.06 | 19.72 | 19.84 | 727,253 | -0.19(-0.95%) |
May 11, 2018 | 20.16 | 20.20 | 20.00 | 20.04 | 964,534 | -0.06(-0.30%) |
May 10, 2018 | 20.04 | 20.17 | 20.00 | 20.10 | 1,121,894 | +0.11(+0.53%) |
May 09, 2018 | 19.84 | 20.01 | 19.56 | 19.99 | 4,430,111 | +0.22(+1.12%) |
May 08, 2018 | 19.95 | 19.99 | 19.70 | 19.77 | 2,411,860 | -0.23(-1.15%) |
May 07, 2018 | 19.63 | 20.04 | 19.62 | 20.00 | 2,179,557 | +0.55(+2.83%) |
May 04, 2018 | 19.31 | 19.50 | 19.29 | 19.45 | 997,319 | +0.14(+0.71%) |
May 03, 2018 | 19.16 | 19.35 | 19.05 | 19.31 | 1,912,320 | +0.02(+0.08%) |
May 02, 2018 | 18.90 | 19.44 | 18.76 | 19.29 | 1,427,365 | +0.46(+2.43%) |
May 01, 2018 | 18.74 | 18.90 | 18.58 | 18.84 | 735,078 | +0.08(+0.41%) |
Apr 30, 2018 | 18.76 | 18.97 | 18.68 | 18.76 | 1,005,954 | +0.08(+0.45%) |
Apr 27, 2018 | 18.25 | 18.70 | 18.23 | 18.68 | 1,067,129 | +0.46(+2.55%) |
Apr 26, 2018 | 18.12 | 18.35 | 18.06 | 18.21 | 856,836 | +0.19(+1.05%) |
Apr 25, 2018 | 18.05 | 18.15 | 17.89 | 18.02 | 637,764 | -0.09(-0.50%) |
Apr 24, 2018 | 18.05 | 18.24 | 18.01 | 18.11 | 487,467 | +0.06(+0.34%) |
Apr 23, 2018 | 18.11 | 18.20 | 18.00 | 18.05 | 699,096 | -0.01(-0.04%) |
Apr 20, 2018 | 18.27 | 18.37 | 18.06 | 18.06 | 848,942 | -0.27(-1.49%) |
Apr 19, 2018 | 18.61 | 18.61 | 18.26 | 18.33 | 715,281 | -0.28(-1.51%) |
Apr 18, 2018 | 18.64 | 18.68 | 18.53 | 18.61 | 613,266 | +0.05(+0.25%) |
Apr 17, 2018 | 18.27 | 18.68 | 18.22 | 18.57 | 861,222 | +0.38(+2.09%) |
Apr 16, 2018 | 18.00 | 18.24 | 17.95 | 18.19 | 1,105,108 | +0.22(+1.23%) |
Apr 13, 2018 | 17.79 | 17.97 | 17.74 | 17.97 | 614,211 | +0.17(+0.94%) |
Apr 12, 2018 | 18.10 | 18.14 | 17.76 | 17.80 | 860,079 | -0.25(-1.39%) |
Apr 11, 2018 | 17.93 | 18.11 | 17.93 | 18.05 | 428,248 | +0.08(+0.42%) |
Apr 10, 2018 | 18.01 | 18.05 | 17.92 | 17.98 | 678,135 | +0.04(+0.21%) |
Apr 09, 2018 | 17.95 | 18.11 | 17.91 | 17.94 | 759,467 | -0.02(-0.08%) |
Apr 06, 2018 | 18.03 | 18.27 | 17.93 | 17.95 | 827,316 | -0.08(-0.42%) |
Apr 05, 2018 | 18.19 | 18.19 | 17.90 | 18.03 | 671,100 | -0.14(-0.79%) |
Apr 04, 2018 | 17.87 | 18.23 | 17.85 | 18.17 | 818,922 | +0.15(+0.84%) |
Apr 03, 2018 | 17.76 | 18.10 | 17.64 | 18.02 | 866,457 | +0.28(+1.58%) |