Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.84 | 20.96 | 20.01 | 20.08 | 4,696,521 | -0.61(-2.96%) |
Jun 28, 2018 | 19.98 | 20.76 | 19.98 | 20.69 | 5,443,009 | +0.74(+3.72%) |
Jun 27, 2018 | 20.38 | 20.66 | 19.93 | 19.95 | 3,726,447 | -0.40(-1.95%) |
Jun 26, 2018 | 20.48 | 20.58 | 20.06 | 20.35 | 3,755,129 | -0.17(-0.84%) |
Jun 25, 2018 | 20.79 | 20.82 | 20.41 | 20.52 | 4,417,232 | -0.54(-2.54%) |
Jun 22, 2018 | 21.81 | 21.83 | 20.74 | 21.05 | 8,086,636 | -0.76(-3.48%) |
Jun 21, 2018 | 21.76 | 22.11 | 21.56 | 21.81 | 6,936,813 | +0.54(+2.52%) |
Jun 20, 2018 | 20.52 | 21.36 | 20.21 | 21.28 | 6,131,120 | +0.97(+4.76%) |
Jun 19, 2018 | 20.30 | 20.48 | 20.08 | 20.31 | 3,173,574 | -0.16(-0.80%) |
Jun 18, 2018 | 20.51 | 20.73 | 20.38 | 20.48 | 2,565,849 | -0.11(-0.55%) |
Jun 15, 2018 | 20.76 | 20.55 | 20.59 | 4,046,605 | +0.03(+0.17%) | |
Jun 14, 2018 | 20.91 | 20.91 | 20.43 | 20.55 | 3,907,918 | -0.35(-1.69%) |
Jun 13, 2018 | 21.17 | 21.32 | 20.83 | 20.91 | 5,489,427 | -0.26(-1.22%) |
Jun 12, 2018 | 21.39 | 21.43 | 20.94 | 21.17 | 4,413,047 | -0.03(-0.16%) |
Jun 11, 2018 | 20.88 | 21.44 | 20.88 | 21.20 | 4,829,282 | +0.46(+2.21%) |
Jun 08, 2018 | 20.54 | 20.92 | 20.27 | 20.74 | 5,091,019 | -0.05(-0.25%) |
Jun 07, 2018 | 20.98 | 21.13 | 20.70 | 20.79 | 4,063,140 | -0.08(-0.37%) |
Jun 06, 2018 | 20.95 | 20.87 | 4,605,707 | +0.15(+0.71%) | ||
Jun 05, 2018 | 20.30 | 21.16 | 20.04 | 20.73 | 8,382,490 | +0.39(+1.91%) |
Jun 04, 2018 | 19.67 | 20.36 | 19.57 | 20.34 | 5,240,657 | +0.85(+4.39%) |
Jun 01, 2018 | 19.72 | 19.99 | 19.30 | 19.48 | 5,230,592 | +0.31(+1.62%) |
May 31, 2018 | 19.67 | 20.29 | 19.11 | 19.17 | 8,490,244 | -0.35(-1.81%) |
May 30, 2018 | 19.55 | 19.66 | 19.32 | 19.53 | 10,822,256 | -0.02(-0.09%) |
May 29, 2018 | 19.70 | 19.84 | 19.50 | 19.54 | 5,381,582 | -0.29(-1.48%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.13(+0.66%) | |
May 24, 2018 | 19.18 | 19.96 | 19.16 | 19.71 | 3,858,953 | +0.34(+1.74%) |
May 23, 2018 | 19.01 | 19.61 | 18.88 | 19.37 | 5,316,516 | +0.23(+1.22%) |
May 22, 2018 | 19.83 | 19.86 | 19.10 | 19.14 | 6,126,535 | -0.53(-2.68%) |
May 21, 2018 | 19.49 | 19.90 | 19.40 | 19.66 | 6,284,820 | -0.28(-1.43%) |
May 18, 2018 | 19.71 | 20.06 | 19.66 | 19.95 | 5,514,580 | +0.15(+0.74%) |
May 17, 2018 | 19.38 | 19.92 | 19.24 | 19.80 | 5,624,912 | +0.34(+1.73%) |
May 16, 2018 | 18.87 | 19.58 | 18.81 | 19.46 | 7,078,302 | +0.78(+4.16%) |
May 15, 2018 | 18.07 | 18.77 | 18.03 | 18.69 | 5,757,272 | +0.58(+3.20%) |
May 14, 2018 | 17.95 | 18.13 | 17.83 | 18.11 | 4,104,833 | +0.28(+1.60%) |
May 11, 2018 | 17.56 | 18.09 | 17.40 | 17.82 | 6,193,737 | +0.46(+2.64%) |
May 10, 2018 | 17.44 | 17.44 | 16.90 | 17.37 | 4,653,821 | -0.16(-0.94%) |
May 09, 2018 | 17.24 | 17.60 | 17.12 | 17.53 | 4,924,140 | +0.36(+2.11%) |
May 08, 2018 | 17.07 | 17.52 | 16.96 | 17.17 | 5,750,995 | +0.13(+0.76%) |
May 07, 2018 | 17.40 | 17.40 | 16.79 | 17.04 | 7,383,881 | -0.33(-1.89%) |
May 04, 2018 | 17.69 | 17.77 | 17.31 | 17.37 | 4,481,331 | -0.38(-2.14%) |
May 03, 2018 | 17.52 | 17.85 | 17.46 | 17.75 | 3,806,884 | +0.18(+1.03%) |
May 02, 2018 | 17.50 | 17.76 | 17.35 | 17.57 | 4,293,773 | -0.01(-0.05%) |
May 01, 2018 | 17.75 | 17.91 | 17.32 | 17.57 | 4,964,222 | -0.29(-1.60%) |
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |