Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.93 | 21.58 | 20.83 | 20.86 | 1,348,447 | +0.17(+0.82%) |
Jun 28, 2018 | 21.36 | 21.92 | 20.46 | 20.69 | 2,939,795 | -0.53(-2.50%) |
Jun 27, 2018 | 19.50 | 21.51 | 19.46 | 21.22 | 4,254,068 | +2.06(+10.75%) |
Jun 26, 2018 | 18.55 | 19.36 | 18.22 | 19.16 | 1,105,924 | +0.59(+3.18%) |
Jun 25, 2018 | 19.74 | 19.77 | 18.51 | 18.57 | 1,237,305 | -1.03(-5.26%) |
Jun 22, 2018 | 19.44 | 19.71 | 19.03 | 19.60 | 3,046,140 | +1.38(+7.57%) |
Jun 21, 2018 | 18.35 | 18.64 | 18.15 | 18.22 | 957,535 | -0.31(-1.67%) |
Jun 20, 2018 | 18.22 | 18.60 | 17.78 | 18.53 | 984,595 | +0.54(+3.00%) |
Jun 19, 2018 | 18.15 | 18.41 | 17.94 | 17.99 | 2,187,316 | -0.52(-2.81%) |
Jun 18, 2018 | 18.35 | 18.93 | 18.17 | 18.51 | 1,489,311 | +0.03(+0.16%) |
Jun 15, 2018 | 18.71 | 17.94 | 18.48 | 1,910,185 | -0.38(-2.01%) | |
Jun 14, 2018 | 19.35 | 19.35 | 18.77 | 18.86 | 937,696 | -0.32(-1.67%) |
Jun 13, 2018 | 19.04 | 19.31 | 18.85 | 19.18 | 727,419 | +0.02(+0.10%) |
Jun 12, 2018 | 19.51 | 19.57 | 18.87 | 19.16 | 919,656 | -0.36(-1.84%) |
Jun 11, 2018 | 19.33 | 19.69 | 19.19 | 19.52 | 833,559 | +0.00(+0.00%) |
Jun 08, 2018 | 19.44 | 19.66 | 19.00 | 19.52 | 2,453,219 | +0.20(+1.04%) |
Jun 07, 2018 | 19.23 | 19.53 | 19.15 | 19.32 | 1,203,099 | +0.30(+1.58%) |
Jun 06, 2018 | 18.76 | 19.02 | 908,127 | +0.26(+1.39%) | ||
Jun 05, 2018 | 18.24 | 18.82 | 18.01 | 18.76 | 884,554 | +0.41(+2.23%) |
Jun 04, 2018 | 18.81 | 19.05 | 18.10 | 18.35 | 1,620,733 | -0.26(-1.40%) |
Jun 01, 2018 | 18.13 | 18.67 | 18.09 | 18.61 | 1,457,141 | +0.45(+2.48%) |
May 31, 2018 | 18.02 | 18.35 | 17.81 | 18.16 | 1,583,387 | -0.19(-1.04%) |
May 30, 2018 | 17.94 | 18.56 | 17.83 | 18.35 | 1,092,014 | +0.61(+3.44%) |
May 29, 2018 | 17.46 | 18.06 | 17.40 | 17.74 | 1,069,490 | +0.00(+0.00%) |
May 25, 2018 | 17.74 | 17.74 | 17.74 | 0 | -1.22(-6.43%) | |
May 24, 2018 | 18.88 | 19.18 | 18.70 | 18.96 | 891,582 | -0.27(-1.40%) |
May 23, 2018 | 19.49 | 19.58 | 18.95 | 19.23 | 1,536,849 | -0.51(-2.58%) |
May 22, 2018 | 19.89 | 20.98 | 19.42 | 19.74 | 4,084,020 | -0.16(-0.80%) |
May 21, 2018 | 19.75 | 19.90 | 19.31 | 19.90 | 2,144,513 | +0.30(+1.53%) |
May 18, 2018 | 18.96 | 19.87 | 18.76 | 19.60 | 3,487,372 | +0.62(+3.27%) |
May 17, 2018 | 19.43 | 19.93 | 18.93 | 18.98 | 1,552,357 | -0.22(-1.15%) |
May 16, 2018 | 19.18 | 19.35 | 18.94 | 19.20 | 1,388,006 | +0.01(+0.05%) |
May 15, 2018 | 18.96 | 19.20 | 18.78 | 19.19 | 1,256,655 | +0.21(+1.11%) |
May 14, 2018 | 19.29 | 19.39 | 18.89 | 18.98 | 1,342,834 | -0.19(-0.99%) |
May 11, 2018 | 20.13 | 20.15 | 19.10 | 19.17 | 2,849,035 | -0.91(-4.53%) |
May 10, 2018 | 19.90 | 20.24 | 19.62 | 20.08 | 1,470,729 | +0.18(+0.90%) |
May 09, 2018 | 19.26 | 20.22 | 19.21 | 19.90 | 2,681,753 | +1.03(+5.46%) |
May 08, 2018 | 18.57 | 18.97 | 17.93 | 18.87 | 1,660,982 | +0.22(+1.18%) |
May 07, 2018 | 18.60 | 19.31 | 18.59 | 18.65 | 1,732,730 | +0.22(+1.19%) |
May 04, 2018 | 17.99 | 18.76 | 17.95 | 18.43 | 1,877,275 | +0.37(+2.05%) |
May 03, 2018 | 18.09 | 18.22 | 17.74 | 18.06 | 1,003,272 | -0.19(-1.04%) |
May 02, 2018 | 18.06 | 18.42 | 17.82 | 18.25 | 1,502,512 | +0.17(+0.94%) |
May 01, 2018 | 18.18 | 18.32 | 17.89 | 18.08 | 1,981,658 | -0.31(-1.69%) |
Apr 30, 2018 | 18.87 | 19.53 | 18.32 | 18.39 | 2,514,811 | -0.62(-3.26%) |
Apr 27, 2018 | 19.17 | 19.36 | 18.80 | 19.01 | 1,774,202 | -0.27(-1.40%) |
Apr 26, 2018 | 19.33 | 19.54 | 19.09 | 19.28 | 1,512,195 | +0.02(+0.10%) |
Apr 25, 2018 | 19.04 | 19.41 | 18.65 | 19.26 | 1,385,930 | +0.07(+0.36%) |
Apr 24, 2018 | 19.38 | 19.52 | 18.98 | 19.19 | 1,046,175 | -0.03(-0.16%) |
Apr 23, 2018 | 18.84 | 19.39 | 18.68 | 19.22 | 1,086,269 | +0.25(+1.32%) |
Apr 20, 2018 | 19.26 | 19.26 | 18.72 | 18.97 | 1,531,052 | -0.53(-2.72%) |
Apr 19, 2018 | 19.66 | 19.87 | 18.91 | 19.50 | 2,147,269 | -0.03(-0.15%) |
Apr 18, 2018 | 18.95 | 19.79 | 18.85 | 19.53 | 2,126,267 | +0.93(+5.00%) |
Apr 17, 2018 | 18.73 | 18.83 | 18.46 | 18.60 | 1,524,866 | -0.11(-0.59%) |
Apr 16, 2018 | 18.48 | 18.95 | 18.26 | 18.71 | 1,404,508 | +0.19(+1.03%) |
Apr 13, 2018 | 18.15 | 18.63 | 17.97 | 18.52 | 2,104,339 | +0.13(+0.71%) |
Apr 12, 2018 | 18.21 | 18.65 | 17.69 | 18.39 | 2,005,647 | +0.08(+0.44%) |
Apr 11, 2018 | 17.12 | 18.41 | 17.00 | 18.31 | 3,108,328 | +1.31(+7.71%) |
Apr 10, 2018 | 16.38 | 17.26 | 16.17 | 17.00 | 1,751,622 | +1.07(+6.72%) |
Apr 09, 2018 | 16.01 | 16.15 | 15.71 | 15.93 | 1,038,104 | +0.14(+0.89%) |
Apr 06, 2018 | 15.90 | 16.21 | 15.54 | 15.79 | 1,494,555 | -0.28(-1.74%) |
Apr 05, 2018 | 15.20 | 16.30 | 15.07 | 16.07 | 1,984,006 | +0.98(+6.49%) |
Apr 04, 2018 | 14.58 | 15.18 | 14.31 | 15.09 | 2,385,899 | +0.09(+0.60%) |
Apr 03, 2018 | 14.44 | 15.18 | 14.23 | 15.00 | 1,940,763 | +0.61(+4.24%) |