Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.36 | 18.69 | 18.34 | 18.57 | 18,755 | +0.55(+3.08%) |
Jun 28, 2018 | 17.99 | 18.39 | 17.84 | 18.02 | 42,522 | +0.12(+0.64%) |
Jun 27, 2018 | 18.55 | 18.75 | 17.78 | 17.90 | 22,543 | -0.78(-4.18%) |
Jun 26, 2018 | 18.64 | 19.38 | 18.58 | 18.68 | 10,711 | +0.01(+0.05%) |
Jun 25, 2018 | 19.03 | 19.03 | 18.63 | 18.67 | 13,202 | -0.52(-2.72%) |
Jun 22, 2018 | 19.15 | 19.35 | 19.04 | 19.19 | 8,327 | -0.26(-1.33%) |
Jun 21, 2018 | 19.33 | 19.45 | 19.17 | 19.45 | 8,037 | +0.27(+1.43%) |
Jun 20, 2018 | 19.28 | 19.42 | 19.03 | 19.18 | 10,937 | +0.57(+3.09%) |
Jun 19, 2018 | 18.43 | 19.02 | 18.37 | 18.60 | 12,219 | -0.46(-2.41%) |
Jun 18, 2018 | 19.53 | 19.53 | 19.01 | 19.06 | 212,534 | -0.68(-3.44%) |
Jun 15, 2018 | 19.90 | 19.57 | 19.74 | 8,071 | -0.30(-1.50%) | |
Jun 14, 2018 | 20.25 | 20.30 | 19.86 | 20.04 | 9,635 | -0.29(-1.43%) |
Jun 13, 2018 | 19.93 | 20.55 | 19.93 | 20.33 | 10,970 | +0.41(+2.08%) |
Jun 12, 2018 | 19.66 | 19.98 | 19.66 | 19.91 | 17,890 | +0.15(+0.78%) |
Jun 11, 2018 | 19.70 | 20.13 | 19.57 | 19.76 | 6,056 | +0.05(+0.25%) |
Jun 08, 2018 | 19.94 | 19.94 | 19.57 | 19.71 | 5,298 | -0.09(-0.48%) |
Jun 07, 2018 | 19.98 | 20.06 | 19.65 | 19.80 | 31,766 | -0.32(-1.59%) |
Jun 06, 2018 | 20.11 | 20.28 | 19.88 | 20.12 | 25,869 | +0.29(+1.46%) |
Jun 05, 2018 | 20.44 | 20.44 | 19.66 | 19.84 | 17,224 | -0.72(-3.50%) |
Jun 04, 2018 | 20.46 | 20.65 | 20.46 | 20.55 | 22,865 | +0.54(+2.70%) |
Jun 01, 2018 | 19.95 | 20.12 | 19.90 | 20.02 | 8,630 | +0.17(+0.86%) |
May 31, 2018 | 19.92 | 20.03 | 19.69 | 19.84 | 10,156 | -0.12(-0.58%) |
May 30, 2018 | 19.73 | 20.07 | 19.71 | 19.96 | 13,587 | +0.36(+1.84%) |
May 29, 2018 | 19.75 | 20.00 | 19.54 | 19.60 | 9,045 | -0.04(-0.18%) |
May 25, 2018 | 19.64 | 19.64 | 19.64 | 0 | -0.21(-1.08%) | |
May 24, 2018 | 20.06 | 20.06 | 19.50 | 19.85 | 19,674 | -0.48(-2.35%) |
May 23, 2018 | 20.76 | 20.76 | 19.89 | 20.33 | 9,355 | -0.44(-2.13%) |
May 22, 2018 | 20.91 | 21.06 | 20.72 | 20.77 | 21,244 | +1.21(+6.19%) |
May 21, 2018 | 19.81 | 20.22 | 19.52 | 19.56 | 9,040 | -0.72(-3.55%) |
May 18, 2018 | 20.18 | 20.57 | 20.18 | 20.28 | 12,453 | -0.52(-2.48%) |
May 17, 2018 | 21.16 | 21.16 | 20.62 | 20.80 | 10,449 | -0.55(-2.60%) |
May 16, 2018 | 21.13 | 21.51 | 21.10 | 21.35 | 10,209 | +1.08(+5.33%) |
May 15, 2018 | 20.54 | 20.76 | 20.06 | 20.27 | 6,846 | -0.73(-3.45%) |
May 14, 2018 | 20.91 | 21.08 | 20.91 | 21.00 | 9,693 | +0.09(+0.41%) |
May 11, 2018 | 20.90 | 20.99 | 20.67 | 20.91 | 9,944 | +0.01(+0.05%) |
May 10, 2018 | 20.80 | 21.15 | 20.70 | 20.90 | 13,929 | -0.29(-1.37%) |
May 09, 2018 | 20.85 | 21.48 | 20.81 | 21.19 | 7,288 | -0.10(-0.47%) |
May 08, 2018 | 20.99 | 21.29 | 20.86 | 21.29 | 5,462 | +0.29(+1.38%) |
May 07, 2018 | 21.54 | 21.69 | 20.98 | 21.00 | 10,159 | -0.59(-2.74%) |
May 04, 2018 | 21.29 | 21.61 | 21.11 | 21.59 | 8,775 | +0.15(+0.69%) |
May 03, 2018 | 21.42 | 21.58 | 21.16 | 21.45 | 14,147 | +0.14(+0.66%) |
May 02, 2018 | 21.47 | 21.84 | 21.19 | 21.30 | 10,792 | +0.36(+1.69%) |
May 01, 2018 | 21.23 | 21.23 | 20.95 | 20.95 | 17,288 | -0.79(-3.63%) |
Apr 30, 2018 | 21.62 | 21.87 | 21.28 | 21.74 | 17,319 | +0.24(+1.12%) |
Apr 27, 2018 | 21.34 | 21.65 | 21.26 | 21.50 | 7,497 | -0.00(-0.02%) |
Apr 26, 2018 | 21.37 | 21.64 | 21.37 | 21.50 | 8,091 | +0.24(+1.12%) |
Apr 25, 2018 | 21.19 | 21.37 | 21.11 | 21.27 | 12,044 | +0.05(+0.24%) |
Apr 24, 2018 | 21.30 | 21.30 | 21.13 | 21.21 | 10,706 | -0.09(-0.40%) |
Apr 23, 2018 | 21.59 | 21.59 | 21.24 | 21.30 | 19,236 | -0.43(-2.00%) |
Apr 20, 2018 | 21.95 | 21.95 | 21.68 | 21.73 | 8,731 | -0.16(-0.75%) |
Apr 19, 2018 | 21.98 | 21.98 | 21.66 | 21.90 | 19,534 | -0.14(-0.61%) |
Apr 18, 2018 | 21.73 | 22.07 | 21.73 | 22.04 | 7,223 | +0.39(+1.79%) |
Apr 17, 2018 | 21.56 | 21.73 | 21.55 | 21.65 | 9,753 | +0.05(+0.23%) |
Apr 16, 2018 | 21.29 | 21.65 | 21.29 | 21.60 | 20,799 | +0.47(+2.24%) |
Apr 13, 2018 | 21.28 | 21.29 | 20.98 | 21.12 | 9,023 | -0.13(-0.62%) |
Apr 12, 2018 | 21.52 | 21.53 | 21.09 | 21.26 | 11,103 | -0.41(-1.91%) |
Apr 11, 2018 | 22.07 | 22.23 | 21.52 | 21.67 | 67,970 | -0.45(-2.06%) |
Apr 10, 2018 | 21.73 | 22.42 | 21.73 | 22.12 | 36,894 | -0.05(-0.23%) |
Apr 09, 2018 | 22.37 | 22.37 | 21.81 | 22.18 | 8,315 | +0.24(+1.08%) |
Apr 06, 2018 | 21.61 | 22.04 | 21.40 | 21.94 | 12,059 | -0.05(-0.23%) |
Apr 05, 2018 | 21.79 | 22.32 | 21.56 | 21.99 | 19,354 | +0.39(+1.81%) |
Apr 04, 2018 | 21.30 | 21.96 | 21.23 | 21.60 | 22,704 | -0.20(-0.94%) |
Apr 03, 2018 | 21.83 | 22.13 | 21.50 | 21.80 | 35,080 | +0.22(+1.04%) |