Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.93 | 18.18 | 17.67 | 17.69 | 1,398,620 | -0.10(-0.54%) |
Jun 28, 2018 | 17.98 | 17.98 | 17.48 | 17.78 | 1,149,879 | -0.27(-1.50%) |
Jun 27, 2018 | 18.49 | 18.69 | 18.06 | 18.06 | 1,194,324 | -0.45(-2.41%) |
Jun 26, 2018 | 18.42 | 18.60 | 18.17 | 18.50 | 1,477,686 | +0.14(+0.76%) |
Jun 25, 2018 | 18.13 | 18.67 | 17.87 | 18.36 | 2,202,374 | +0.07(+0.38%) |
Jun 22, 2018 | 18.47 | 18.77 | 18.14 | 18.29 | 4,055,031 | -0.01(-0.05%) |
Jun 21, 2018 | 18.90 | 18.90 | 18.28 | 18.30 | 2,384,014 | -0.69(-3.64%) |
Jun 20, 2018 | 19.17 | 19.17 | 18.77 | 18.99 | 924,150 | -0.06(-0.32%) |
Jun 19, 2018 | 18.94 | 19.19 | 18.59 | 19.05 | 1,683,590 | -0.11(-0.55%) |
Jun 18, 2018 | 18.97 | 19.18 | 18.87 | 19.16 | 1,828,350 | +0.05(+0.27%) |
Jun 15, 2018 | 19.27 | 18.93 | 19.11 | 3,178,319 | -0.17(-0.86%) | |
Jun 14, 2018 | 19.20 | 19.34 | 19.02 | 19.27 | 1,879,700 | +0.15(+0.78%) |
Jun 13, 2018 | 19.67 | 19.69 | 19.10 | 19.12 | 3,366,831 | -0.54(-2.76%) |
Jun 12, 2018 | 20.01 | 20.08 | 19.66 | 19.67 | 1,317,304 | -0.32(-1.62%) |
Jun 11, 2018 | 20.22 | 20.32 | 19.92 | 19.99 | 773,038 | -0.21(-1.04%) |
Jun 08, 2018 | 20.33 | 20.56 | 20.10 | 20.20 | 1,066,461 | -0.18(-0.90%) |
Jun 07, 2018 | 20.45 | 20.68 | 20.33 | 20.39 | 1,235,812 | -0.10(-0.47%) |
Jun 06, 2018 | 20.48 | 20.48 | 856,934 | +0.28(+1.39%) | ||
Jun 05, 2018 | 19.97 | 20.20 | 19.82 | 20.20 | 1,019,310 | +0.22(+1.10%) |
Jun 04, 2018 | 19.85 | 20.04 | 19.83 | 19.98 | 746,896 | +0.12(+0.62%) |
Jun 01, 2018 | 20.10 | 20.41 | 19.81 | 19.86 | 2,464,718 | +0.32(+1.66%) |
May 31, 2018 | 19.84 | 19.97 | 19.30 | 19.54 | 2,195,081 | -0.20(-1.02%) |
May 30, 2018 | 19.95 | 20.02 | 19.70 | 19.74 | 1,737,540 | -0.02(-0.09%) |
May 29, 2018 | 20.20 | 20.27 | 19.59 | 19.76 | 1,280,312 | -0.67(-3.26%) |
May 25, 2018 | 20.42 | 20.42 | 20.42 | 0 | -0.10(-0.47%) | |
May 24, 2018 | 20.56 | 20.69 | 20.35 | 20.52 | 1,220,671 | -0.11(-0.55%) |
May 23, 2018 | 20.85 | 20.98 | 20.50 | 20.63 | 1,417,423 | -0.35(-1.67%) |
May 22, 2018 | 21.52 | 21.66 | 20.95 | 20.98 | 1,064,940 | -0.32(-1.52%) |
May 21, 2018 | 21.38 | 21.61 | 21.26 | 21.31 | 2,113,477 | +0.11(+0.54%) |
May 18, 2018 | 21.20 | 21.28 | 20.99 | 21.19 | 1,561,207 | +0.06(+0.29%) |
May 17, 2018 | 21.05 | 21.31 | 21.02 | 21.13 | 1,301,449 | +0.05(+0.25%) |
May 16, 2018 | 20.81 | 21.23 | 20.71 | 21.08 | 1,058,427 | +0.29(+1.39%) |
May 15, 2018 | 20.71 | 20.86 | 20.64 | 20.79 | 845,890 | +0.04(+0.21%) |
May 14, 2018 | 20.79 | 20.97 | 20.71 | 20.75 | 1,569,361 | +0.03(+0.13%) |
May 11, 2018 | 21.10 | 21.10 | 20.66 | 20.72 | 843,027 | -0.30(-1.42%) |
May 10, 2018 | 20.97 | 21.19 | 20.74 | 21.02 | 1,061,663 | +0.20(+0.97%) |
May 09, 2018 | 20.81 | 20.96 | 20.58 | 20.82 | 971,193 | +0.10(+0.46%) |
May 08, 2018 | 20.81 | 20.92 | 20.59 | 20.72 | 1,233,396 | -0.12(-0.59%) |
May 07, 2018 | 20.83 | 20.97 | 20.56 | 20.84 | 1,049,325 | +0.05(+0.25%) |
May 04, 2018 | 20.56 | 20.92 | 20.43 | 20.79 | 1,118,094 | +0.23(+1.10%) |
May 03, 2018 | 20.50 | 20.67 | 20.06 | 20.56 | 1,363,339 | -0.05(-0.25%) |
May 02, 2018 | 20.61 | 21.04 | 20.52 | 20.62 | 1,508,696 | +0.03(+0.13%) |
May 01, 2018 | 20.25 | 20.73 | 20.08 | 20.59 | 2,363,031 | -0.11(-0.55%) |
Apr 30, 2018 | 22.68 | 22.81 | 20.57 | 20.70 | 2,751,061 | -1.09(-5.00%) |
Apr 27, 2018 | 21.96 | 22.05 | 21.67 | 21.79 | 1,743,627 | -0.24(-1.11%) |
Apr 26, 2018 | 22.06 | 22.14 | 21.73 | 22.04 | 864,344 | +0.09(+0.40%) |
Apr 25, 2018 | 21.78 | 22.17 | 21.68 | 21.95 | 883,790 | +0.06(+0.28%) |
Apr 24, 2018 | 22.46 | 22.47 | 21.61 | 21.89 | 1,526,647 | -0.41(-1.84%) |
Apr 23, 2018 | 22.51 | 22.58 | 22.18 | 22.30 | 1,795,114 | -0.12(-0.55%) |
Apr 20, 2018 | 22.38 | 22.54 | 22.16 | 22.42 | 1,144,147 | -0.08(-0.35%) |
Apr 19, 2018 | 23.08 | 23.23 | 22.19 | 22.50 | 1,360,324 | -0.71(-3.04%) |
Apr 18, 2018 | 23.42 | 23.50 | 23.16 | 23.21 | 2,228,998 | +0.01(+0.04%) |
Apr 17, 2018 | 23.42 | 23.42 | 23.12 | 23.20 | 931,064 | +0.07(+0.30%) |
Apr 16, 2018 | 22.73 | 23.24 | 22.54 | 23.13 | 1,149,559 | +0.54(+2.39%) |
Apr 13, 2018 | 23.06 | 23.11 | 22.45 | 22.59 | 1,378,849 | -0.28(-1.22%) |
Apr 12, 2018 | 22.90 | 23.09 | 22.80 | 22.87 | 1,615,899 | +0.13(+0.58%) |
Apr 11, 2018 | 23.00 | 23.06 | 22.53 | 22.73 | 1,507,284 | -0.41(-1.77%) |
Apr 10, 2018 | 23.35 | 23.67 | 23.12 | 23.15 | 2,445,891 | +0.28(+1.22%) |
Apr 09, 2018 | 23.07 | 23.20 | 22.81 | 22.87 | 1,204,045 | +0.06(+0.27%) |
Apr 06, 2018 | 23.21 | 23.49 | 22.57 | 22.80 | 1,495,932 | -0.51(-2.21%) |
Apr 05, 2018 | 22.97 | 23.54 | 22.87 | 23.32 | 1,448,320 | +0.45(+1.95%) |
Apr 04, 2018 | 22.17 | 22.96 | 22.07 | 22.87 | 1,406,224 | +0.14(+0.61%) |
Apr 03, 2018 | 22.21 | 22.76 | 22.07 | 22.73 | 1,904,045 | +0.93(+4.28%) |