Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.51 | 20.28 | 20.39 | 1,818,983 | -0.06(-0.31%) | |
Jun 28, 2018 | 20.28 | 20.46 | 20.20 | 20.46 | 2,072,103 | +0.22(+1.09%) |
Jun 27, 2018 | 20.32 | 20.37 | 20.21 | 20.23 | 3,635,671 | +0.01(+0.05%) |
Jun 26, 2018 | 20.25 | 20.33 | 20.17 | 20.23 | 2,701,426 | -0.01(-0.05%) |
Jun 25, 2018 | 20.29 | 20.34 | 20.08 | 20.23 | 2,927,016 | +0.15(+0.73%) |
Jun 22, 2018 | 20.11 | 20.25 | 19.97 | 20.09 | 3,609,272 | +0.02(+0.09%) |
Jun 21, 2018 | 20.08 | 20.13 | 20.00 | 20.07 | 1,991,339 | -0.01(-0.05%) |
Jun 20, 2018 | 19.85 | 20.13 | 19.74 | 20.08 | 3,624,648 | +0.29(+1.44%) |
Jun 19, 2018 | 19.43 | 19.85 | 19.43 | 19.79 | 6,911,487 | +0.30(+1.56%) |
Jun 18, 2018 | 19.32 | 19.50 | 19.20 | 19.49 | 2,375,388 | +0.16(+0.81%) |
Jun 15, 2018 | 19.55 | 19.30 | 19.33 | 3,575,172 | -0.01(-0.05%) | |
Jun 14, 2018 | 19.21 | 19.44 | 19.21 | 19.34 | 2,380,087 | +0.12(+0.62%) |
Jun 13, 2018 | 19.36 | 19.46 | 19.16 | 19.22 | 2,600,097 | -0.17(-0.85%) |
Jun 12, 2018 | 19.20 | 19.50 | 19.17 | 19.39 | 2,419,474 | +0.21(+1.10%) |
Jun 11, 2018 | 19.21 | 19.27 | 19.10 | 19.18 | 1,397,273 | -0.04(-0.19%) |
Jun 08, 2018 | 19.06 | 19.24 | 19.06 | 19.21 | 1,459,744 | +0.17(+0.87%) |
Jun 07, 2018 | 19.19 | 19.21 | 18.93 | 19.05 | 3,594,961 | -0.12(-0.62%) |
Jun 06, 2018 | 19.19 | 19.17 | 2,981,181 | +0.09(+0.48%) | ||
Jun 05, 2018 | 18.93 | 19.24 | 18.88 | 19.08 | 5,088,009 | +0.15(+0.77%) |
Jun 04, 2018 | 18.53 | 18.94 | 18.45 | 18.93 | 3,400,857 | +0.43(+2.33%) |
Jun 01, 2018 | 18.26 | 18.50 | 18.16 | 18.50 | 2,466,255 | +0.23(+1.26%) |
May 31, 2018 | 18.27 | 18.33 | 18.13 | 18.27 | 3,135,186 | -0.06(-0.35%) |
May 30, 2018 | 18.07 | 18.38 | 18.04 | 18.33 | 1,273,561 | +0.29(+1.63%) |
May 29, 2018 | 17.96 | 18.10 | 17.80 | 18.04 | 2,421,632 | +0.05(+0.26%) |
May 25, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.07(-0.41%) | |
May 24, 2018 | 18.10 | 18.19 | 17.98 | 18.07 | 1,441,102 | +0.01(+0.05%) |
May 23, 2018 | 17.99 | 18.17 | 17.88 | 18.06 | 3,747,351 | +0.09(+0.51%) |
May 22, 2018 | 18.16 | 18.17 | 17.94 | 17.97 | 1,994,344 | -0.17(-0.91%) |
May 21, 2018 | 18.14 | 18.22 | 17.97 | 18.13 | 2,944,008 | +0.06(+0.36%) |
May 18, 2018 | 18.17 | 18.17 | 18.02 | 18.07 | 2,616,613 | -0.08(-0.45%) |
May 17, 2018 | 18.26 | 18.34 | 18.10 | 18.15 | 1,444,271 | -0.10(-0.55%) |
May 16, 2018 | 18.37 | 18.48 | 18.24 | 18.25 | 2,401,186 | -0.14(-0.75%) |
May 15, 2018 | 18.72 | 18.72 | 18.38 | 18.39 | 3,762,881 | -0.45(-2.39%) |
May 14, 2018 | 18.98 | 19.05 | 18.71 | 18.84 | 3,379,825 | -0.38(-1.96%) |
May 11, 2018 | 19.27 | 19.32 | 19.15 | 19.21 | 2,013,490 | +0.05(+0.29%) |
May 10, 2018 | 19.08 | 19.25 | 19.01 | 19.16 | 2,158,801 | +0.15(+0.77%) |
May 09, 2018 | 18.86 | 19.07 | 18.85 | 19.01 | 1,739,959 | +0.14(+0.73%) |
May 08, 2018 | 18.73 | 18.96 | 18.73 | 18.87 | 1,814,801 | +0.06(+0.29%) |
May 07, 2018 | 18.82 | 18.92 | 18.73 | 18.82 | 1,467,183 | +0.03(+0.15%) |
May 04, 2018 | 18.49 | 18.94 | 18.37 | 18.79 | 2,302,300 | +0.24(+1.28%) |
May 03, 2018 | 18.50 | 18.56 | 18.38 | 18.55 | 1,140,431 | +0.00(+0.00%) |
May 02, 2018 | 18.53 | 18.62 | 18.40 | 18.55 | 1,532,299 | -0.02(-0.10%) |
May 01, 2018 | 18.54 | 18.62 | 18.42 | 18.57 | 1,637,075 | +0.05(+0.25%) |
Apr 30, 2018 | 18.47 | 18.62 | 18.35 | 18.53 | 1,621,538 | +0.11(+0.60%) |
Apr 27, 2018 | 18.32 | 18.51 | 18.27 | 18.42 | 1,820,506 | +0.09(+0.50%) |
Apr 26, 2018 | 18.28 | 18.40 | 18.21 | 18.32 | 1,757,770 | +0.14(+0.76%) |
Apr 25, 2018 | 18.15 | 18.25 | 17.99 | 18.19 | 1,115,864 | +0.02(+0.10%) |
Apr 24, 2018 | 18.08 | 18.20 | 17.96 | 18.17 | 2,501,090 | +0.13(+0.71%) |
Apr 23, 2018 | 18.12 | 18.16 | 17.98 | 18.04 | 1,296,844 | -0.05(-0.30%) |
Apr 20, 2018 | 18.22 | 18.26 | 18.05 | 18.10 | 1,036,906 | -0.07(-0.40%) |
Apr 19, 2018 | 18.32 | 18.32 | 18.12 | 18.17 | 1,069,636 | -0.20(-1.10%) |
Apr 18, 2018 | 18.49 | 18.49 | 18.28 | 18.37 | 728,936 | -0.02(-0.10%) |
Apr 17, 2018 | 18.24 | 18.46 | 18.18 | 18.39 | 1,527,873 | +0.15(+0.80%) |
Apr 16, 2018 | 18.19 | 18.33 | 18.07 | 18.24 | 976,543 | +0.14(+0.76%) |
Apr 13, 2018 | 18.08 | 18.15 | 17.99 | 18.10 | 1,443,934 | +0.03(+0.15%) |
Apr 12, 2018 | 18.24 | 18.24 | 18.02 | 18.08 | 1,326,300 | -0.14(-0.76%) |
Apr 11, 2018 | 18.15 | 18.34 | 18.15 | 18.21 | 1,656,448 | -0.03(-0.15%) |
Apr 10, 2018 | 18.17 | 18.32 | 18.12 | 18.24 | 2,767,642 | +0.18(+1.02%) |
Apr 09, 2018 | 18.17 | 18.17 | 18.02 | 18.06 | 1,960,128 | -0.02(-0.10%) |
Apr 06, 2018 | 18.11 | 18.24 | 17.98 | 18.08 | 3,402,536 | -0.11(-0.61%) |
Apr 05, 2018 | 18.20 | 18.23 | 17.97 | 18.19 | 3,101,404 | -0.03(-0.15%) |
Apr 04, 2018 | 18.04 | 18.27 | 18.02 | 18.21 | 1,360,106 | +0.10(+0.56%) |
Apr 03, 2018 | 18.07 | 18.16 | 17.92 | 18.11 | 1,946,943 | +0.08(+0.46%) |