Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.69 | 20.95 | 20.48 | 20.50 | 763,023 | -0.17(-0.82%) |
Jun 28, 2018 | 20.62 | 20.73 | 20.47 | 20.67 | 1,127,534 | +0.07(+0.34%) |
Jun 27, 2018 | 20.55 | 21.16 | 20.49 | 20.60 | 798,266 | +0.08(+0.39%) |
Jun 26, 2018 | 20.58 | 20.69 | 20.48 | 20.52 | 708,246 | -0.06(-0.29%) |
Jun 25, 2018 | 20.39 | 20.62 | 20.28 | 20.58 | 1,039,509 | +0.08(+0.39%) |
Jun 22, 2018 | 20.64 | 20.71 | 20.40 | 20.50 | 4,516,037 | -0.04(-0.19%) |
Jun 21, 2018 | 20.38 | 20.70 | 20.35 | 20.54 | 933,322 | +0.02(+0.10%) |
Jun 20, 2018 | 20.57 | 20.74 | 20.30 | 20.52 | 897,124 | +0.00(+0.00%) |
Jun 19, 2018 | 20.48 | 20.55 | 20.17 | 20.52 | 1,564,210 | -0.05(-0.24%) |
Jun 18, 2018 | 20.39 | 20.73 | 20.39 | 20.57 | 809,860 | -0.06(-0.29%) |
Jun 15, 2018 | 20.72 | 20.18 | 20.63 | 3,329,867 | +0.45(+2.23%) | |
Jun 14, 2018 | 20.52 | 20.54 | 19.94 | 20.18 | 1,153,869 | -0.32(-1.56%) |
Jun 13, 2018 | 20.77 | 21.19 | 20.37 | 20.50 | 1,196,376 | -0.13(-0.63%) |
Jun 12, 2018 | 20.63 | 20.86 | 20.48 | 20.63 | 1,006,456 | -0.01(-0.05%) |
Jun 11, 2018 | 20.14 | 21.50 | 20.11 | 20.64 | 1,343,313 | +0.69(+3.46%) |
Jun 08, 2018 | 19.73 | 20.09 | 19.70 | 19.95 | 460,243 | +0.24(+1.22%) |
Jun 07, 2018 | 19.53 | 19.95 | 19.51 | 19.71 | 483,884 | +0.24(+1.23%) |
Jun 06, 2018 | 19.13 | 19.47 | 726,226 | +0.03(+0.15%) | ||
Jun 05, 2018 | 18.76 | 19.44 | 18.73 | 19.44 | 846,606 | +0.82(+4.40%) |
Jun 04, 2018 | 19.10 | 19.25 | 18.55 | 18.62 | 681,678 | -0.33(-1.74%) |
Jun 01, 2018 | 19.48 | 19.48 | 18.95 | 18.95 | 619,096 | -0.34(-1.76%) |
May 31, 2018 | 19.27 | 19.45 | 19.05 | 19.29 | 1,177,462 | -0.35(-1.78%) |
May 30, 2018 | 19.50 | 19.74 | 19.38 | 19.64 | 952,666 | +0.31(+1.60%) |
May 29, 2018 | 19.25 | 19.56 | 19.25 | 19.33 | 495,079 | -0.03(-0.15%) |
May 25, 2018 | 19.36 | 19.36 | 19.36 | 0 | -0.04(-0.21%) | |
May 24, 2018 | 19.21 | 19.47 | 19.12 | 19.40 | 494,758 | +0.16(+0.83%) |
May 23, 2018 | 19.33 | 19.48 | 18.98 | 19.24 | 480,687 | -0.14(-0.72%) |
May 22, 2018 | 19.01 | 19.56 | 18.85 | 19.38 | 665,478 | +0.48(+2.54%) |
May 21, 2018 | 18.81 | 19.19 | 18.77 | 18.90 | 466,194 | +0.21(+1.12%) |
May 18, 2018 | 18.97 | 19.00 | 18.64 | 18.69 | 510,402 | -0.27(-1.42%) |
May 17, 2018 | 19.22 | 19.32 | 18.89 | 18.96 | 610,077 | -0.32(-1.66%) |
May 16, 2018 | 19.34 | 19.42 | 19.20 | 19.28 | 661,008 | +0.00(+0.00%) |
May 15, 2018 | 19.52 | 19.67 | 19.16 | 19.28 | 662,693 | -0.29(-1.48%) |
May 14, 2018 | 19.46 | 19.63 | 19.31 | 19.57 | 583,131 | +0.20(+1.03%) |
May 11, 2018 | 19.51 | 19.73 | 19.13 | 19.37 | 679,122 | -0.14(-0.72%) |
May 10, 2018 | 19.54 | 20.03 | 19.23 | 19.51 | 439,310 | +0.01(+0.05%) |
May 09, 2018 | 18.94 | 19.93 | 18.90 | 19.50 | 1,198,851 | +0.99(+5.35%) |
May 08, 2018 | 20.14 | 20.14 | 18.05 | 18.51 | 2,375,657 | -1.70(-8.41%) |
May 07, 2018 | 20.10 | 20.44 | 19.88 | 20.21 | 443,773 | +0.06(+0.30%) |
May 04, 2018 | 19.73 | 20.36 | 19.68 | 20.15 | 608,942 | +0.34(+1.72%) |
May 03, 2018 | 19.74 | 19.93 | 19.25 | 19.81 | 694,889 | +0.03(+0.15%) |
May 02, 2018 | 20.00 | 20.18 | 19.67 | 19.78 | 825,992 | -0.37(-1.84%) |
May 01, 2018 | 20.40 | 20.40 | 19.94 | 20.15 | 489,739 | -0.28(-1.37%) |
Apr 30, 2018 | 20.54 | 21.02 | 20.28 | 20.43 | 419,306 | -0.01(-0.05%) |
Apr 27, 2018 | 20.86 | 20.86 | 20.24 | 20.44 | 540,136 | -0.35(-1.68%) |
Apr 26, 2018 | 21.37 | 21.38 | 20.57 | 20.79 | 489,978 | -0.44(-2.07%) |
Apr 25, 2018 | 21.54 | 21.70 | 21.14 | 21.23 | 362,238 | -0.33(-1.53%) |
Apr 24, 2018 | 22.43 | 22.43 | 21.37 | 21.56 | 390,352 | -0.68(-3.06%) |
Apr 23, 2018 | 22.53 | 22.53 | 22.00 | 22.24 | 200,203 | -0.24(-1.07%) |
Apr 20, 2018 | 22.45 | 22.89 | 22.26 | 22.48 | 1,092,863 | +0.07(+0.31%) |
Apr 19, 2018 | 22.59 | 22.91 | 22.37 | 22.41 | 472,486 | -0.34(-1.49%) |
Apr 18, 2018 | 22.61 | 22.84 | 22.39 | 22.75 | 323,975 | +0.39(+1.74%) |
Apr 17, 2018 | 22.46 | 22.57 | 22.22 | 22.36 | 286,588 | +0.12(+0.54%) |
Apr 16, 2018 | 22.03 | 22.27 | 21.79 | 22.24 | 279,253 | +0.46(+2.11%) |
Apr 13, 2018 | 22.15 | 22.26 | 21.73 | 21.78 | 120,413 | -0.19(-0.86%) |
Apr 12, 2018 | 21.86 | 22.21 | 21.64 | 21.97 | 338,862 | +0.29(+1.34%) |
Apr 11, 2018 | 21.05 | 21.79 | 21.05 | 21.68 | 337,012 | +0.57(+2.70%) |
Apr 10, 2018 | 21.59 | 21.61 | 21.11 | 21.11 | 342,265 | -0.16(-0.75%) |
Apr 09, 2018 | 21.68 | 21.68 | 21.04 | 21.27 | 257,599 | -0.32(-1.48%) |
Apr 06, 2018 | 22.15 | 22.21 | 21.44 | 21.59 | 250,424 | -0.64(-2.88%) |
Apr 05, 2018 | 21.87 | 22.50 | 21.71 | 22.23 | 418,358 | +0.43(+1.97%) |
Apr 04, 2018 | 20.92 | 21.93 | 20.90 | 21.80 | 594,647 | +0.68(+3.22%) |
Apr 03, 2018 | 21.05 | 21.29 | 20.73 | 21.12 | 631,939 | +0.24(+1.15%) |