Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.13 | 20.67 | 20.68 | 322,356 | -0.33(-1.56%) | |
Jun 28, 2018 | 21.05 | 21.10 | 20.77 | 21.01 | 402,332 | -0.04(-0.19%) |
Jun 27, 2018 | 21.22 | 21.43 | 21.05 | 21.05 | 624,375 | -0.17(-0.80%) |
Jun 26, 2018 | 21.13 | 21.27 | 20.97 | 21.22 | 717,690 | +0.13(+0.61%) |
Jun 25, 2018 | 21.52 | 21.54 | 20.95 | 21.09 | 997,158 | -0.66(-3.02%) |
Jun 22, 2018 | 21.81 | 21.94 | 21.57 | 21.75 | 1,138,212 | +0.09(+0.41%) |
Jun 21, 2018 | 21.90 | 21.94 | 21.55 | 21.66 | 1,158,730 | -0.25(-1.14%) |
Jun 20, 2018 | 22.06 | 22.09 | 21.86 | 21.91 | 290,121 | -0.15(-0.68%) |
Jun 19, 2018 | 22.08 | 22.17 | 21.74 | 22.06 | 302,630 | -0.09(-0.40%) |
Jun 18, 2018 | 22.05 | 22.37 | 22.05 | 22.15 | 431,302 | -0.04(-0.18%) |
Jun 15, 2018 | 22.22 | 21.85 | 22.19 | 525,201 | -0.03(-0.13%) | |
Jun 14, 2018 | 22.10 | 22.27 | 21.92 | 22.22 | 348,051 | +0.20(+0.90%) |
Jun 13, 2018 | 22.45 | 22.60 | 21.89 | 22.02 | 1,305,035 | -0.46(-2.04%) |
Jun 12, 2018 | 22.35 | 22.52 | 22.28 | 22.47 | 413,094 | +0.20(+0.89%) |
Jun 11, 2018 | 22.37 | 22.59 | 22.27 | 22.28 | 407,585 | -0.04(-0.18%) |
Jun 08, 2018 | 22.23 | 22.35 | 21.92 | 22.32 | 575,879 | -0.04(-0.18%) |
Jun 07, 2018 | 21.90 | 22.41 | 21.90 | 22.36 | 556,684 | +0.42(+1.91%) |
Jun 06, 2018 | 21.96 | 21.94 | 449,976 | +0.39(+1.80%) | ||
Jun 05, 2018 | 21.38 | 21.61 | 21.34 | 21.55 | 505,723 | +0.18(+0.84%) |
Jun 04, 2018 | 21.75 | 21.79 | 21.16 | 21.37 | 720,585 | -0.30(-1.38%) |
Jun 01, 2018 | 21.61 | 21.96 | 21.58 | 21.67 | 700,690 | +0.16(+0.74%) |
May 31, 2018 | 22.04 | 22.15 | 21.38 | 21.51 | 721,965 | -0.50(-2.26%) |
May 30, 2018 | 21.74 | 22.12 | 21.74 | 22.01 | 688,514 | +0.30(+1.38%) |
May 29, 2018 | 21.49 | 21.88 | 21.33 | 21.71 | 912,826 | +0.14(+0.65%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.81(+3.88%) | |
May 24, 2018 | 20.66 | 20.90 | 20.59 | 20.76 | 1,016,076 | +0.02(+0.10%) |
May 23, 2018 | 20.46 | 20.84 | 20.32 | 20.74 | 1,530,721 | +0.29(+1.41%) |
May 22, 2018 | 21.07 | 21.12 | 20.40 | 20.45 | 1,419,937 | -0.54(-2.56%) |
May 21, 2018 | 20.95 | 21.21 | 20.81 | 20.99 | 1,035,697 | +0.20(+0.96%) |
May 18, 2018 | 20.81 | 20.93 | 20.56 | 20.79 | 1,763,503 | +0.03(+0.14%) |
May 17, 2018 | 20.28 | 20.94 | 20.16 | 20.76 | 4,891,188 | +0.25(+1.21%) |
May 16, 2018 | 20.56 | 20.89 | 20.47 | 20.51 | 825,474 | +0.01(+0.05%) |
May 15, 2018 | 20.68 | 20.96 | 20.35 | 20.50 | 825,866 | -0.32(-1.53%) |
May 14, 2018 | 20.91 | 20.98 | 20.75 | 20.82 | 748,423 | -0.09(-0.43%) |
May 11, 2018 | 20.19 | 20.92 | 20.13 | 20.91 | 690,899 | +0.71(+3.50%) |
May 10, 2018 | 19.06 | 20.24 | 18.95 | 20.20 | 1,177,640 | +1.29(+6.85%) |
May 09, 2018 | 18.94 | 19.36 | 18.72 | 18.91 | 957,621 | +0.34(+1.82%) |
May 08, 2018 | 19.93 | 20.63 | 18.12 | 18.57 | 1,943,454 | +0.47(+2.59%) |
May 07, 2018 | 17.95 | 18.36 | 17.87 | 18.10 | 432,606 | +0.23(+1.28%) |
May 04, 2018 | 18.01 | 18.20 | 17.86 | 17.87 | 480,968 | -0.24(-1.32%) |
May 03, 2018 | 18.26 | 18.33 | 18.01 | 18.11 | 237,442 | -0.20(-1.09%) |
May 02, 2018 | 18.04 | 18.48 | 18.04 | 18.31 | 443,118 | +0.32(+1.77%) |
May 01, 2018 | 17.66 | 18.05 | 17.53 | 17.99 | 471,934 | +0.30(+1.69%) |
Apr 30, 2018 | 17.98 | 18.01 | 17.70 | 17.70 | 276,816 | -0.19(-1.06%) |
Apr 27, 2018 | 18.03 | 18.08 | 17.77 | 17.88 | 186,338 | -0.11(-0.61%) |
Apr 26, 2018 | 18.46 | 18.46 | 17.98 | 17.99 | 390,653 | -0.47(-2.53%) |
Apr 25, 2018 | 18.36 | 18.59 | 18.27 | 18.46 | 172,383 | +0.02(+0.11%) |
Apr 24, 2018 | 18.75 | 18.95 | 18.26 | 18.44 | 287,710 | -0.30(-1.59%) |
Apr 23, 2018 | 19.00 | 19.05 | 18.59 | 18.74 | 286,879 | -0.26(-1.36%) |
Apr 20, 2018 | 18.96 | 19.04 | 18.69 | 19.00 | 506,416 | -0.02(-0.10%) |
Apr 19, 2018 | 19.01 | 19.23 | 18.83 | 19.02 | 432,804 | -0.03(-0.16%) |
Apr 18, 2018 | 19.02 | 19.20 | 18.96 | 19.05 | 423,217 | +0.08(+0.42%) |
Apr 17, 2018 | 18.95 | 19.01 | 18.79 | 18.97 | 153,274 | +0.18(+0.95%) |
Apr 16, 2018 | 18.65 | 18.82 | 18.49 | 18.79 | 182,142 | +0.29(+1.56%) |
Apr 13, 2018 | 18.42 | 18.68 | 18.38 | 18.50 | 557,526 | +0.12(+0.65%) |
Apr 12, 2018 | 18.21 | 18.55 | 18.19 | 18.38 | 204,628 | +0.17(+0.93%) |
Apr 11, 2018 | 18.46 | 18.51 | 18.19 | 18.21 | 325,455 | -0.39(-2.09%) |
Apr 10, 2018 | 18.51 | 18.81 | 18.51 | 18.60 | 281,669 | -0.02(-0.11%) |
Apr 09, 2018 | 18.90 | 18.90 | 18.60 | 18.62 | 243,449 | -0.15(-0.80%) |
Apr 06, 2018 | 19.10 | 19.23 | 18.62 | 18.77 | 528,154 | -0.54(-2.78%) |
Apr 05, 2018 | 19.30 | 19.43 | 19.05 | 19.31 | 266,630 | +0.20(+1.04%) |
Apr 04, 2018 | 18.90 | 19.22 | 18.85 | 19.11 | 402,295 | -0.19(-0.98%) |
Apr 03, 2018 | 19.29 | 19.30 | 18.92 | 19.30 | 427,658 | +0.20(+1.04%) |