Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.50 | 19.10 | 18.35 | 18.45 | 550,510 | -0.05(-0.27%) |
Jun 28, 2018 | 18.65 | 18.70 | 18.05 | 18.50 | 441,626 | -0.10(-0.54%) |
Jun 27, 2018 | 19.25 | 19.40 | 18.60 | 18.60 | 359,797 | -0.60(-3.12%) |
Jun 26, 2018 | 18.75 | 19.35 | 18.30 | 19.20 | 376,322 | +0.45(+2.40%) |
Jun 25, 2018 | 19.55 | 19.60 | 18.70 | 18.75 | 463,123 | -0.90(-4.58%) |
Jun 22, 2018 | 19.25 | 19.70 | 19.00 | 19.65 | 856,966 | +0.65(+3.42%) |
Jun 21, 2018 | 19.00 | 19.20 | 18.75 | 19.00 | 452,533 | -0.10(-0.52%) |
Jun 20, 2018 | 19.05 | 19.15 | 18.55 | 19.10 | 447,410 | +0.15(+0.79%) |
Jun 19, 2018 | 18.90 | 19.15 | 18.90 | 18.95 | 336,492 | -0.10(-0.52%) |
Jun 18, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 370,574 | +0.15(+0.79%) |
Jun 15, 2018 | 19.25 | 18.65 | 18.90 | 742,145 | -0.35(-1.82%) | |
Jun 14, 2018 | 19.55 | 19.55 | 19.00 | 19.25 | 312,494 | -0.25(-1.28%) |
Jun 13, 2018 | 19.75 | 19.75 | 19.40 | 19.50 | 386,830 | -0.15(-0.76%) |
Jun 12, 2018 | 19.85 | 20.05 | 19.65 | 19.65 | 274,138 | -0.20(-1.01%) |
Jun 11, 2018 | 20.20 | 20.25 | 19.75 | 19.85 | 296,409 | -0.25(-1.24%) |
Jun 08, 2018 | 19.90 | 20.20 | 19.65 | 20.10 | 338,425 | +0.20(+1.01%) |
Jun 07, 2018 | 19.90 | 20.07 | 19.75 | 19.90 | 224,780 | +0.00(+0.00%) |
Jun 06, 2018 | 19.95 | 19.55 | 19.90 | 313,246 | +0.15(+0.76%) | |
Jun 05, 2018 | 19.70 | 19.90 | 19.45 | 19.75 | 207,452 | +0.10(+0.51%) |
Jun 04, 2018 | 19.90 | 20.15 | 19.55 | 19.65 | 267,963 | -0.25(-1.26%) |
Jun 01, 2018 | 20.00 | 20.05 | 19.65 | 19.90 | 369,034 | +0.10(+0.51%) |
May 31, 2018 | 20.45 | 20.59 | 19.70 | 19.80 | 475,628 | -0.70(-3.41%) |
May 30, 2018 | 20.40 | 20.80 | 20.40 | 20.50 | 914,219 | +0.25(+1.23%) |
May 29, 2018 | 20.35 | 20.60 | 20.20 | 20.25 | 404,697 | -0.30(-1.46%) |
May 25, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.65(+3.27%) | |
May 24, 2018 | 19.85 | 20.05 | 19.65 | 19.90 | 224,298 | +0.00(+0.00%) |
May 23, 2018 | 20.15 | 20.20 | 19.65 | 19.90 | 293,333 | -0.40(-1.97%) |
May 22, 2018 | 20.45 | 20.66 | 20.20 | 20.30 | 196,954 | -0.20(-0.98%) |
May 21, 2018 | 20.50 | 20.75 | 20.35 | 20.50 | 351,759 | +0.10(+0.49%) |
May 18, 2018 | 20.90 | 21.00 | 20.35 | 20.40 | 451,059 | -0.50(-2.39%) |
May 17, 2018 | 20.55 | 21.15 | 20.55 | 20.90 | 307,966 | +0.30(+1.46%) |
May 16, 2018 | 20.25 | 20.85 | 20.25 | 20.60 | 283,182 | +0.35(+1.73%) |
May 15, 2018 | 20.70 | 20.82 | 20.25 | 20.25 | 486,369 | -0.45(-2.17%) |
May 14, 2018 | 19.80 | 21.05 | 19.70 | 20.70 | 864,901 | +0.80(+4.02%) |
May 11, 2018 | 19.75 | 20.00 | 19.40 | 19.90 | 546,156 | +0.10(+0.51%) |
May 10, 2018 | 20.20 | 20.60 | 18.90 | 19.80 | 1,301,124 | -1.65(-7.69%) |
May 09, 2018 | 21.75 | 21.90 | 21.27 | 21.45 | 368,268 | -0.15(-0.69%) |
May 08, 2018 | 21.15 | 21.85 | 21.15 | 21.60 | 385,218 | +0.45(+2.13%) |
May 07, 2018 | 20.70 | 21.40 | 20.50 | 21.15 | 378,336 | +0.60(+2.92%) |
May 04, 2018 | 20.60 | 20.75 | 20.19 | 20.55 | 312,833 | -0.25(-1.20%) |
May 03, 2018 | 21.00 | 21.20 | 20.60 | 20.80 | 248,728 | -0.25(-1.19%) |
May 02, 2018 | 21.00 | 21.40 | 20.95 | 21.05 | 227,184 | +0.10(+0.48%) |
May 01, 2018 | 21.00 | 21.00 | 20.23 | 20.95 | 405,145 | +0.30(+1.45%) |
Apr 30, 2018 | 21.40 | 21.55 | 20.60 | 20.65 | 313,915 | -0.75(-3.50%) |
Apr 27, 2018 | 21.20 | 21.45 | 21.07 | 21.40 | 260,003 | +0.25(+1.18%) |
Apr 26, 2018 | 21.65 | 21.65 | 21.05 | 21.15 | 273,716 | -0.45(-2.08%) |
Apr 25, 2018 | 21.55 | 21.77 | 21.35 | 21.60 | 260,357 | +0.10(+0.47%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.45 | 21.50 | 289,363 | -0.25(-1.15%) |
Apr 23, 2018 | 21.50 | 21.85 | 21.40 | 21.75 | 260,532 | +0.25(+1.16%) |
Apr 20, 2018 | 21.70 | 21.80 | 21.40 | 21.50 | 389,652 | -0.30(-1.38%) |
Apr 19, 2018 | 22.00 | 22.20 | 21.60 | 21.80 | 659,301 | -0.20(-0.91%) |
Apr 18, 2018 | 21.65 | 22.20 | 21.65 | 22.00 | 333,641 | +0.40(+1.85%) |
Apr 17, 2018 | 21.76 | 21.80 | 21.48 | 21.60 | 392,902 | -0.05(-0.23%) |
Apr 16, 2018 | 21.60 | 21.80 | 21.45 | 21.65 | 851,186 | +0.05(+0.23%) |
Apr 13, 2018 | 22.25 | 22.30 | 21.40 | 21.60 | 672,477 | -0.50(-2.26%) |
Apr 12, 2018 | 22.15 | 22.43 | 21.98 | 22.10 | 558,828 | +0.15(+0.68%) |
Apr 11, 2018 | 22.45 | 22.60 | 21.85 | 21.95 | 508,080 | -0.75(-3.30%) |
Apr 10, 2018 | 22.10 | 22.75 | 21.85 | 22.70 | 459,424 | +0.95(+4.37%) |
Apr 09, 2018 | 22.20 | 22.20 | 21.70 | 21.75 | 294,452 | -0.35(-1.58%) |
Apr 06, 2018 | 22.95 | 23.10 | 21.70 | 22.10 | 565,710 | -1.05(-4.54%) |
Apr 05, 2018 | 22.85 | 23.23 | 22.85 | 23.15 | 332,544 | +0.45(+1.98%) |
Apr 04, 2018 | 21.85 | 22.79 | 21.80 | 22.70 | 335,332 | +0.50(+2.25%) |
Apr 03, 2018 | 22.00 | 22.35 | 21.80 | 22.20 | 473,012 | +0.45(+2.07%) |