Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.98 | 20.45 | 19.98 | 20.34 | 1,682,192 | +0.37(+1.85%) |
Jun 28, 2018 | 19.97 | 20.03 | 19.90 | 19.97 | 1,251,821 | -0.04(-0.18%) |
Jun 27, 2018 | 19.88 | 20.16 | 19.88 | 20.00 | 1,438,777 | +0.02(+0.09%) |
Jun 26, 2018 | 19.65 | 20.12 | 19.64 | 19.99 | 1,250,740 | +0.24(+1.21%) |
Jun 25, 2018 | 19.86 | 20.00 | 19.70 | 19.75 | 1,575,028 | -0.25(-1.24%) |
Jun 22, 2018 | 19.80 | 20.02 | 19.76 | 20.00 | 1,420,708 | +0.25(+1.26%) |
Jun 21, 2018 | 20.10 | 20.15 | 19.71 | 19.75 | 1,759,747 | -0.39(-1.92%) |
Jun 20, 2018 | 20.31 | 20.31 | 20.08 | 20.13 | 1,029,534 | -0.13(-0.64%) |
Jun 19, 2018 | 20.23 | 20.41 | 20.08 | 20.26 | 1,340,327 | -0.20(-0.99%) |
Jun 18, 2018 | 20.33 | 20.50 | 20.30 | 20.47 | 2,110,843 | +0.05(+0.23%) |
Jun 15, 2018 | 20.54 | 20.53 | 20.42 | 2,817,352 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.52 | 20.57 | 20.44 | 20.53 | 1,728,525 | +0.09(+0.45%) |
Jun 13, 2018 | 20.44 | 20.59 | 20.34 | 20.44 | 1,860,863 | +0.00(+0.00%) |
Jun 12, 2018 | 20.38 | 20.54 | 20.23 | 20.44 | 1,290,495 | +0.04(+0.18%) |
Jun 11, 2018 | 20.42 | 20.58 | 20.37 | 20.40 | 1,799,949 | -0.04(-0.18%) |
Jun 08, 2018 | 20.33 | 20.46 | 20.24 | 20.44 | 1,037,495 | +0.13(+0.64%) |
Jun 07, 2018 | 20.51 | 20.51 | 20.22 | 20.31 | 1,414,795 | -0.18(-0.90%) |
Jun 06, 2018 | 20.51 | 20.31 | 20.49 | 2,514,678 | +0.23(+1.14%) | |
Jun 05, 2018 | 20.00 | 20.37 | 19.99 | 20.26 | 2,625,328 | +0.28(+1.38%) |
Jun 04, 2018 | 20.27 | 20.32 | 19.97 | 19.99 | 1,125,181 | -0.21(-1.05%) |
Jun 01, 2018 | 20.11 | 20.37 | 19.93 | 20.20 | 1,887,536 | +0.05(+0.23%) |
May 31, 2018 | 20.21 | 20.24 | 20.06 | 20.15 | 1,421,923 | -0.01(-0.05%) |
May 30, 2018 | 19.91 | 20.26 | 19.83 | 20.16 | 1,045,977 | +0.30(+1.53%) |
May 29, 2018 | 19.80 | 20.13 | 19.71 | 19.86 | 1,570,004 | -0.31(-1.55%) |
May 25, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.35 | 20.40 | 20.22 | 20.32 | 1,439,009 | +0.11(+0.55%) |
May 23, 2018 | 19.78 | 20.26 | 19.78 | 20.21 | 1,202,895 | +0.24(+1.20%) |
May 22, 2018 | 20.02 | 20.24 | 19.94 | 19.97 | 1,341,249 | +0.02(+0.09%) |
May 21, 2018 | 19.96 | 20.01 | 19.78 | 19.95 | 1,058,034 | +0.06(+0.32%) |
May 18, 2018 | 19.75 | 19.98 | 19.60 | 19.89 | 1,232,833 | +0.06(+0.28%) |
May 17, 2018 | 19.73 | 19.84 | 19.69 | 19.83 | 1,416,176 | +0.12(+0.61%) |
May 16, 2018 | 19.65 | 19.76 | 19.59 | 19.71 | 1,265,682 | +0.06(+0.33%) |
May 15, 2018 | 19.74 | 19.78 | 19.57 | 19.65 | 1,659,606 | -0.39(-1.92%) |
May 14, 2018 | 20.18 | 20.23 | 19.91 | 20.03 | 1,384,691 | -0.04(-0.18%) |
May 11, 2018 | 19.89 | 20.19 | 19.75 | 20.07 | 1,775,649 | +0.07(+0.37%) |
May 10, 2018 | 19.97 | 20.11 | 19.89 | 20.00 | 1,685,671 | +0.24(+1.21%) |
May 09, 2018 | 19.65 | 19.82 | 19.58 | 19.76 | 1,181,770 | +0.07(+0.37%) |
May 08, 2018 | 19.54 | 19.76 | 19.42 | 19.68 | 1,459,043 | +0.12(+0.61%) |
May 07, 2018 | 19.56 | 19.67 | 19.48 | 19.56 | 838,572 | -0.01(-0.05%) |
May 04, 2018 | 19.40 | 19.62 | 19.39 | 19.57 | 1,099,384 | +0.07(+0.38%) |
May 03, 2018 | 19.45 | 19.66 | 19.45 | 19.50 | 1,484,143 | +0.26(+1.34%) |
May 02, 2018 | 19.27 | 19.62 | 19.18 | 19.24 | 1,728,543 | +0.05(+0.29%) |
May 01, 2018 | 18.99 | 19.24 | 18.92 | 19.19 | 1,375,396 | +0.10(+0.53%) |
Apr 30, 2018 | 19.48 | 19.49 | 19.05 | 19.09 | 1,984,087 | -0.51(-2.62%) |
Apr 27, 2018 | 19.56 | 19.65 | 19.44 | 19.60 | 1,157,971 | +0.09(+0.47%) |
Apr 26, 2018 | 19.41 | 19.56 | 19.24 | 19.51 | 1,128,218 | +0.18(+0.95%) |
Apr 25, 2018 | 19.16 | 19.46 | 19.08 | 19.33 | 1,297,999 | +0.02(+0.10%) |
Apr 24, 2018 | 19.30 | 19.43 | 19.26 | 19.31 | 1,667,752 | -0.01(-0.05%) |
Apr 23, 2018 | 19.37 | 19.56 | 19.25 | 19.32 | 1,862,869 | -0.25(-1.27%) |
Apr 20, 2018 | 19.78 | 19.86 | 19.46 | 19.56 | 2,009,731 | -0.35(-1.75%) |
Apr 19, 2018 | 20.07 | 20.07 | 19.73 | 19.91 | 1,742,397 | -0.01(-0.05%) |
Apr 18, 2018 | 19.91 | 20.13 | 19.83 | 19.92 | 2,060,010 | +0.18(+0.93%) |
Apr 17, 2018 | 19.56 | 19.83 | 19.46 | 19.74 | 1,306,759 | +0.17(+0.84%) |
Apr 16, 2018 | 19.51 | 19.73 | 19.41 | 19.57 | 1,323,946 | +0.07(+0.38%) |
Apr 13, 2018 | 19.51 | 19.65 | 19.45 | 19.50 | 1,273,694 | +0.17(+0.85%) |
Apr 12, 2018 | 19.28 | 19.49 | 19.16 | 19.34 | 1,649,172 | -0.08(-0.43%) |
Apr 11, 2018 | 19.20 | 19.65 | 19.19 | 19.42 | 2,872,305 | +0.33(+1.73%) |
Apr 10, 2018 | 19.09 | 19.17 | 18.94 | 19.09 | 2,225,432 | +0.18(+0.97%) |
Apr 09, 2018 | 18.92 | 19.03 | 18.68 | 18.90 | 2,594,542 | -0.01(-0.05%) |
Apr 06, 2018 | 18.87 | 18.99 | 18.78 | 18.91 | 1,349,007 | +0.16(+0.83%) |
Apr 05, 2018 | 18.45 | 18.82 | 18.44 | 18.76 | 2,363,655 | +0.13(+0.69%) |
Apr 04, 2018 | 18.98 | 19.04 | 18.62 | 18.63 | 1,803,731 | -0.23(-1.21%) |
Apr 03, 2018 | 18.73 | 18.89 | 18.56 | 18.86 | 2,053,408 | +0.09(+0.49%) |