Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.96 | 19.16 | 18.85 | 18.89 | 2,160,599 | +0.10(+0.52%) |
Jun 28, 2018 | 18.71 | 18.90 | 18.38 | 18.79 | 3,493,994 | +0.01(+0.04%) |
Jun 27, 2018 | 19.28 | 19.70 | 18.77 | 18.78 | 3,321,359 | -0.42(-2.20%) |
Jun 26, 2018 | 19.54 | 19.54 | 19.20 | 19.20 | 2,645,234 | -0.30(-1.54%) |
Jun 25, 2018 | 20.15 | 20.18 | 19.43 | 19.50 | 2,714,473 | -0.75(-3.69%) |
Jun 22, 2018 | 20.35 | 20.50 | 20.02 | 20.25 | 3,449,150 | +0.13(+0.65%) |
Jun 21, 2018 | 20.18 | 20.26 | 19.95 | 20.12 | 3,556,667 | -0.02(-0.12%) |
Jun 20, 2018 | 20.32 | 20.57 | 20.11 | 20.15 | 3,892,974 | -0.09(-0.44%) |
Jun 19, 2018 | 20.74 | 20.99 | 20.15 | 20.24 | 4,127,407 | -0.76(-3.64%) |
Jun 18, 2018 | 21.07 | 21.33 | 20.93 | 21.00 | 3,987,178 | -0.36(-1.67%) |
Jun 15, 2018 | 21.23 | 21.13 | 21.36 | 5,214,482 | +0.13(+0.61%) | |
Jun 14, 2018 | 20.65 | 21.28 | 20.50 | 21.23 | 6,464,682 | +0.75(+3.65%) |
Jun 13, 2018 | 20.50 | 20.79 | 20.35 | 20.48 | 8,251,867 | -0.02(-0.08%) |
Jun 12, 2018 | 20.48 | 20.81 | 20.29 | 20.50 | 4,787,927 | +0.18(+0.88%) |
Jun 11, 2018 | 19.93 | 20.48 | 19.92 | 20.32 | 3,927,250 | +0.44(+2.21%) |
Jun 08, 2018 | 19.91 | 20.26 | 19.62 | 19.88 | 2,646,889 | -0.11(-0.53%) |
Jun 07, 2018 | 20.81 | 20.84 | 19.81 | 19.98 | 8,682,770 | -0.80(-3.87%) |
Jun 06, 2018 | 20.89 | 20.79 | 5,118,265 | +0.81(+4.07%) | ||
Jun 05, 2018 | 20.11 | 20.63 | 19.89 | 19.98 | 4,100,183 | -0.14(-0.69%) |
Jun 04, 2018 | 20.52 | 20.63 | 19.76 | 20.11 | 6,106,846 | -0.37(-1.82%) |
Jun 01, 2018 | 20.38 | 20.69 | 20.05 | 20.49 | 5,073,772 | +0.22(+1.07%) |
May 31, 2018 | 21.23 | 21.27 | 20.07 | 20.27 | 7,068,340 | -0.90(-4.27%) |
May 30, 2018 | 20.92 | 21.58 | 20.85 | 21.17 | 6,686,652 | +0.50(+2.42%) |
May 29, 2018 | 21.11 | 21.20 | 20.47 | 20.67 | 6,568,100 | -0.61(-2.88%) |
May 25, 2018 | 21.29 | 21.29 | 21.29 | 0 | -0.77(-3.51%) | |
May 24, 2018 | 22.16 | 22.38 | 21.77 | 22.06 | 6,110,631 | -0.15(-0.69%) |
May 23, 2018 | 22.83 | 23.14 | 22.08 | 22.21 | 11,974,412 | -0.73(-3.20%) |
May 22, 2018 | 23.28 | 23.33 | 21.83 | 22.95 | 9,767,958 | -1.09(-4.53%) |
May 21, 2018 | 24.68 | 24.71 | 23.92 | 24.04 | 3,614,500 | -0.48(-1.97%) |
May 18, 2018 | 24.45 | 24.69 | 24.39 | 24.52 | 1,626,179 | +0.02(+0.10%) |
May 17, 2018 | 24.67 | 24.98 | 24.30 | 24.50 | 3,056,302 | -0.17(-0.69%) |
May 16, 2018 | 24.93 | 24.96 | 24.48 | 24.66 | 3,057,323 | +0.38(+1.56%) |
May 15, 2018 | 24.09 | 24.62 | 23.74 | 24.29 | 3,262,455 | +0.61(+2.59%) |
May 14, 2018 | 23.00 | 24.18 | 22.91 | 23.67 | 2,863,853 | +0.72(+3.13%) |
May 11, 2018 | 23.15 | 23.41 | 22.92 | 22.96 | 1,306,422 | -0.13(-0.56%) |
May 10, 2018 | 22.60 | 23.11 | 22.54 | 23.08 | 2,160,665 | +0.49(+2.18%) |
May 09, 2018 | 22.59 | 22.89 | 22.46 | 22.59 | 1,687,691 | +0.00(+0.00%) |
May 08, 2018 | 22.71 | 22.90 | 22.23 | 22.59 | 1,097,614 | -0.19(-0.81%) |
May 07, 2018 | 22.58 | 22.94 | 22.57 | 22.78 | 803,058 | +0.24(+1.07%) |
May 04, 2018 | 22.29 | 22.71 | 22.15 | 22.54 | 844,663 | +0.23(+1.05%) |
May 03, 2018 | 22.38 | 22.44 | 21.99 | 22.30 | 856,870 | -0.16(-0.72%) |
May 02, 2018 | 22.60 | 22.82 | 22.42 | 22.46 | 930,732 | -0.06(-0.29%) |
May 01, 2018 | 22.81 | 22.81 | 22.27 | 22.53 | 1,436,203 | -0.27(-1.17%) |
Apr 30, 2018 | 22.61 | 22.88 | 22.52 | 22.79 | 1,008,776 | +0.30(+1.33%) |
Apr 27, 2018 | 22.14 | 22.61 | 22.14 | 22.50 | 1,645,940 | +0.46(+2.09%) |
Apr 26, 2018 | 21.64 | 22.11 | 21.64 | 22.04 | 1,327,066 | +0.39(+1.79%) |
Apr 25, 2018 | 21.93 | 21.98 | 21.47 | 21.65 | 1,206,159 | -0.21(-0.96%) |
Apr 24, 2018 | 22.74 | 22.81 | 21.78 | 21.86 | 1,256,446 | -0.79(-3.49%) |
Apr 23, 2018 | 22.54 | 22.72 | 22.12 | 22.65 | 1,621,892 | +0.11(+0.50%) |
Apr 20, 2018 | 22.72 | 22.96 | 22.35 | 22.54 | 1,219,463 | -0.05(-0.21%) |
Apr 19, 2018 | 22.58 | 22.71 | 22.21 | 22.58 | 1,222,041 | -0.11(-0.50%) |
Apr 18, 2018 | 21.92 | 22.97 | 21.92 | 22.70 | 2,129,653 | +0.76(+3.45%) |
Apr 17, 2018 | 21.77 | 22.07 | 21.69 | 21.94 | 1,288,712 | +0.34(+1.57%) |
Apr 16, 2018 | 21.49 | 21.76 | 21.25 | 21.60 | 972,251 | +0.40(+1.90%) |
Apr 13, 2018 | 21.62 | 21.64 | 21.10 | 21.20 | 1,274,053 | -0.26(-1.20%) |
Apr 12, 2018 | 20.94 | 21.67 | 20.90 | 21.46 | 1,976,917 | +0.64(+3.06%) |
Apr 11, 2018 | 20.64 | 20.86 | 20.58 | 20.82 | 1,303,404 | +0.10(+0.51%) |
Apr 10, 2018 | 20.72 | 20.96 | 20.56 | 20.71 | 1,105,705 | +0.27(+1.34%) |
Apr 09, 2018 | 21.04 | 21.11 | 20.40 | 20.44 | 1,782,108 | -0.53(-2.54%) |
Apr 06, 2018 | 21.29 | 21.50 | 20.83 | 20.97 | 902,180 | -0.51(-2.37%) |
Apr 05, 2018 | 21.23 | 21.67 | 21.23 | 21.48 | 1,242,661 | +0.35(+1.68%) |
Apr 04, 2018 | 20.85 | 21.18 | 20.60 | 21.13 | 1,956,982 | +0.11(+0.54%) |
Apr 03, 2018 | 21.19 | 21.29 | 20.85 | 21.01 | 1,663,507 | +0.00(+0.00%) |