Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.59 | 18.42 | 18.42 | 1,850,505 | +0.27(+1.49%) | |
Jun 28, 2018 | 18.06 | 18.17 | 17.95 | 18.15 | 1,737,166 | -0.03(-0.14%) |
Jun 27, 2018 | 18.41 | 18.53 | 18.15 | 18.18 | 2,780,818 | -0.22(-1.20%) |
Jun 26, 2018 | 18.31 | 18.47 | 18.25 | 18.40 | 2,029,620 | +0.03(+0.18%) |
Jun 25, 2018 | 18.56 | 18.59 | 18.29 | 18.36 | 2,601,364 | -0.65(-3.43%) |
Jun 22, 2018 | 18.95 | 19.05 | 18.88 | 19.01 | 1,279,697 | +0.32(+1.72%) |
Jun 21, 2018 | 18.85 | 18.86 | 18.65 | 18.69 | 1,747,565 | -0.32(-1.69%) |
Jun 20, 2018 | 19.02 | 19.10 | 18.96 | 19.01 | 2,439,731 | +0.00(+0.00%) |
Jun 19, 2018 | 18.89 | 19.05 | 18.79 | 19.01 | 2,563,142 | -0.15(-0.80%) |
Jun 18, 2018 | 19.05 | 19.22 | 19.03 | 19.17 | 1,738,499 | -0.32(-1.65%) |
Jun 15, 2018 | 19.86 | 19.42 | 19.49 | 1,981,576 | -0.37(-1.87%) | |
Jun 14, 2018 | 19.90 | 19.96 | 19.82 | 19.86 | 3,241,934 | +0.19(+0.99%) |
Jun 13, 2018 | 19.77 | 19.79 | 19.61 | 19.67 | 1,598,629 | -0.09(-0.47%) |
Jun 12, 2018 | 19.82 | 19.90 | 19.72 | 19.76 | 2,948,063 | +0.00(+0.00%) |
Jun 11, 2018 | 19.61 | 19.77 | 19.59 | 19.76 | 1,173,266 | +0.19(+0.95%) |
Jun 08, 2018 | 19.52 | 19.61 | 19.45 | 19.57 | 2,410,544 | +0.03(+0.13%) |
Jun 07, 2018 | 19.67 | 19.67 | 19.47 | 19.55 | 1,871,630 | -0.06(-0.30%) |
Jun 06, 2018 | 19.62 | 19.61 | 1,290,806 | +0.05(+0.26%) | ||
Jun 05, 2018 | 19.57 | 19.61 | 19.47 | 19.56 | 1,321,919 | +0.03(+0.17%) |
Jun 04, 2018 | 19.56 | 19.62 | 19.50 | 19.52 | 1,702,517 | -0.14(-0.69%) |
Jun 01, 2018 | 19.54 | 19.69 | 19.52 | 19.66 | 1,620,644 | +0.41(+2.15%) |
May 31, 2018 | 19.39 | 19.42 | 19.12 | 19.24 | 4,031,870 | -0.31(-1.60%) |
May 30, 2018 | 19.29 | 19.62 | 19.28 | 19.56 | 3,299,395 | +0.16(+0.83%) |
May 29, 2018 | 19.55 | 19.60 | 19.32 | 19.39 | 2,211,755 | -0.52(-2.59%) |
May 25, 2018 | 19.91 | 19.91 | 19.91 | 0 | -0.19(-0.97%) | |
May 24, 2018 | 20.11 | 20.17 | 19.92 | 20.11 | 3,939,293 | -0.13(-0.63%) |
May 23, 2018 | 20.34 | 20.38 | 20.13 | 20.23 | 3,573,894 | -0.55(-2.65%) |
May 22, 2018 | 20.82 | 20.92 | 20.76 | 20.78 | 1,634,449 | +0.05(+0.25%) |
May 21, 2018 | 20.81 | 20.82 | 20.71 | 20.73 | 1,450,068 | +0.17(+0.82%) |
May 18, 2018 | 20.54 | 20.62 | 20.49 | 20.56 | 1,625,842 | +0.18(+0.87%) |
May 17, 2018 | 20.23 | 20.41 | 20.23 | 20.38 | 2,677,666 | +0.15(+0.75%) |
May 16, 2018 | 20.31 | 20.38 | 20.20 | 20.23 | 1,892,274 | +0.08(+0.38%) |
May 15, 2018 | 20.05 | 20.20 | 19.99 | 20.16 | 1,547,378 | -0.07(-0.33%) |
May 14, 2018 | 20.19 | 20.30 | 20.17 | 20.22 | 1,419,848 | -0.08(-0.37%) |
May 11, 2018 | 20.37 | 20.42 | 20.27 | 20.30 | 1,209,659 | -0.04(-0.21%) |
May 10, 2018 | 20.20 | 20.35 | 20.17 | 20.34 | 1,262,131 | +0.15(+0.75%) |
May 09, 2018 | 20.18 | 20.22 | 20.07 | 20.19 | 1,672,987 | -0.05(-0.25%) |
May 08, 2018 | 20.16 | 20.27 | 20.11 | 20.24 | 1,777,054 | +0.20(+1.01%) |
May 07, 2018 | 19.95 | 20.14 | 19.94 | 20.04 | 1,309,134 | +0.20(+1.02%) |
May 04, 2018 | 19.62 | 19.89 | 19.60 | 19.83 | 1,540,657 | +0.11(+0.56%) |
May 03, 2018 | 19.70 | 19.80 | 19.56 | 19.72 | 1,350,695 | -0.06(-0.30%) |
May 02, 2018 | 19.86 | 19.95 | 19.75 | 19.78 | 1,778,467 | +0.04(+0.21%) |
May 01, 2018 | 19.65 | 19.77 | 19.50 | 19.74 | 1,854,891 | +0.05(+0.26%) |
Apr 30, 2018 | 19.69 | 19.85 | 19.66 | 19.69 | 1,813,087 | -0.01(-0.04%) |
Apr 27, 2018 | 19.67 | 19.78 | 19.60 | 19.70 | 1,686,429 | -0.09(-0.47%) |
Apr 26, 2018 | 19.91 | 19.92 | 19.73 | 19.79 | 2,343,847 | +0.05(+0.26%) |
Apr 25, 2018 | 19.74 | 19.81 | 19.60 | 19.74 | 13,503,221 | -0.36(-1.81%) |
Apr 24, 2018 | 20.50 | 20.51 | 19.96 | 20.11 | 3,115,992 | -0.34(-1.66%) |
Apr 23, 2018 | 20.52 | 20.56 | 20.41 | 20.44 | 2,584,390 | -0.03(-0.17%) |
Apr 20, 2018 | 20.57 | 20.63 | 20.45 | 20.48 | 3,737,106 | -0.06(-0.29%) |
Apr 19, 2018 | 20.71 | 20.77 | 20.45 | 20.54 | 3,482,515 | +0.69(+3.45%) |
Apr 18, 2018 | 19.65 | 19.91 | 19.61 | 19.85 | 2,764,423 | +0.14(+0.73%) |
Apr 17, 2018 | 19.67 | 19.77 | 19.64 | 19.71 | 2,583,801 | +0.24(+1.22%) |
Apr 16, 2018 | 19.55 | 19.55 | 19.39 | 19.47 | 2,729,633 | +0.13(+0.66%) |
Apr 13, 2018 | 19.45 | 19.47 | 19.26 | 19.34 | 2,330,403 | +0.02(+0.09%) |
Apr 12, 2018 | 19.27 | 19.38 | 19.24 | 19.33 | 6,218,600 | +0.07(+0.35%) |
Apr 11, 2018 | 19.27 | 19.36 | 19.22 | 19.26 | 4,612,961 | -0.18(-0.91%) |
Apr 10, 2018 | 19.56 | 19.57 | 19.35 | 19.44 | 5,282,138 | +0.29(+1.50%) |
Apr 09, 2018 | 19.15 | 19.34 | 19.10 | 19.15 | 3,415,066 | +0.26(+1.39%) |
Apr 06, 2018 | 19.10 | 19.22 | 18.76 | 18.89 | 2,590,599 | -0.31(-1.63%) |
Apr 05, 2018 | 19.06 | 19.31 | 19.01 | 19.20 | 3,098,107 | +0.35(+1.84%) |
Apr 04, 2018 | 18.72 | 18.86 | 18.55 | 18.85 | 6,646,721 | -0.19(-1.00%) |
Apr 03, 2018 | 18.94 | 19.08 | 18.89 | 19.04 | 2,690,060 | -0.11(-0.60%) |