Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.20 | 19.55 | 19.65 | 76,108 | -0.30(-1.50%) | |
Jun 28, 2018 | 20.00 | 20.10 | 19.80 | 19.95 | 64,522 | +0.00(+0.00%) |
Jun 27, 2018 | 20.50 | 20.50 | 19.90 | 19.95 | 62,479 | -0.50(-2.44%) |
Jun 26, 2018 | 20.65 | 20.65 | 20.40 | 20.45 | 66,430 | -0.15(-0.73%) |
Jun 25, 2018 | 20.85 | 20.95 | 20.55 | 20.60 | 77,118 | -0.40(-1.90%) |
Jun 22, 2018 | 20.85 | 21.15 | 20.75 | 21.00 | 923,970 | +0.20(+0.96%) |
Jun 21, 2018 | 21.15 | 21.20 | 20.00 | 20.80 | 148,276 | -0.30(-1.42%) |
Jun 20, 2018 | 21.20 | 21.25 | 21.05 | 21.10 | 106,029 | -0.10(-0.47%) |
Jun 19, 2018 | 20.85 | 21.25 | 20.85 | 21.20 | 117,709 | +0.20(+0.95%) |
Jun 18, 2018 | 20.85 | 21.15 | 20.65 | 21.00 | 99,872 | +0.10(+0.48%) |
Jun 15, 2018 | 20.90 | 20.90 | 20.90 | 140,453 | +0.00(+0.00%) | |
Jun 14, 2018 | 20.95 | 21.00 | 20.70 | 20.90 | 76,308 | +0.00(+0.00%) |
Jun 13, 2018 | 20.60 | 21.05 | 20.60 | 20.90 | 110,246 | +0.15(+0.72%) |
Jun 12, 2018 | 20.85 | 20.95 | 20.50 | 20.75 | 174,231 | -0.10(-0.48%) |
Jun 11, 2018 | 20.60 | 21.35 | 20.60 | 20.85 | 289,898 | +0.25(+1.21%) |
Jun 08, 2018 | 21.30 | 21.40 | 20.30 | 20.60 | 961,074 | -0.70(-3.29%) |
Jun 07, 2018 | 21.30 | 21.60 | 21.15 | 21.30 | 107,752 | +0.00(+0.00%) |
Jun 06, 2018 | 20.95 | 21.30 | 146,208 | +0.30(+1.43%) | ||
Jun 05, 2018 | 21.45 | 21.50 | 20.95 | 21.00 | 143,964 | -0.40(-1.87%) |
Jun 04, 2018 | 21.40 | 21.55 | 21.15 | 21.40 | 94,926 | +0.10(+0.47%) |
Jun 01, 2018 | 21.10 | 21.50 | 21.05 | 21.30 | 64,071 | +0.30(+1.43%) |
May 31, 2018 | 21.00 | 21.30 | 20.65 | 21.00 | 102,592 | +0.05(+0.24%) |
May 30, 2018 | 20.95 | 21.25 | 20.80 | 20.95 | 126,285 | +0.15(+0.72%) |
May 29, 2018 | 20.85 | 20.93 | 20.55 | 20.80 | 75,712 | -0.20(-0.95%) |
May 25, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.30(+1.45%) | |
May 24, 2018 | 20.80 | 20.95 | 18.75 | 20.70 | 147,355 | -0.10(-0.48%) |
May 23, 2018 | 20.65 | 20.90 | 20.40 | 20.80 | 63,632 | +0.10(+0.48%) |
May 22, 2018 | 20.75 | 21.00 | 20.65 | 20.70 | 119,691 | -0.15(-0.72%) |
May 21, 2018 | 20.55 | 20.85 | 20.40 | 20.85 | 89,107 | +0.35(+1.71%) |
May 18, 2018 | 20.85 | 20.85 | 20.45 | 20.50 | 92,630 | -0.25(-1.20%) |
May 17, 2018 | 20.65 | 20.90 | 20.45 | 20.75 | 55,915 | +0.15(+0.73%) |
May 16, 2018 | 20.30 | 20.62 | 20.20 | 20.60 | 82,421 | +0.30(+1.48%) |
May 15, 2018 | 20.10 | 20.40 | 20.10 | 20.30 | 54,363 | +0.25(+1.25%) |
May 14, 2018 | 20.10 | 20.25 | 19.90 | 20.05 | 55,104 | -0.05(-0.25%) |
May 11, 2018 | 19.95 | 20.25 | 19.85 | 20.10 | 114,864 | +0.20(+1.01%) |
May 10, 2018 | 19.80 | 19.98 | 19.60 | 19.90 | 69,954 | +0.10(+0.51%) |
May 09, 2018 | 19.65 | 19.85 | 19.60 | 19.80 | 89,172 | +0.15(+0.76%) |
May 08, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 76,617 | +0.10(+0.51%) |
May 07, 2018 | 19.60 | 19.65 | 19.45 | 19.55 | 62,806 | -0.05(-0.26%) |
May 04, 2018 | 19.40 | 19.80 | 19.30 | 19.60 | 60,922 | +0.20(+1.03%) |
May 03, 2018 | 19.50 | 19.50 | 19.23 | 19.40 | 51,641 | -0.10(-0.51%) |
May 02, 2018 | 19.40 | 19.70 | 19.20 | 19.50 | 57,905 | +0.10(+0.52%) |
May 01, 2018 | 19.30 | 19.60 | 19.10 | 19.40 | 104,977 | +0.10(+0.52%) |
Apr 30, 2018 | 20.00 | 20.00 | 19.30 | 19.30 | 141,779 | -0.60(-3.02%) |
Apr 27, 2018 | 19.80 | 19.95 | 19.35 | 19.90 | 141,543 | +0.75(+3.92%) |
Apr 26, 2018 | 19.35 | 19.40 | 19.05 | 19.15 | 154,692 | -0.05(-0.26%) |
Apr 25, 2018 | 19.60 | 19.65 | 19.18 | 19.20 | 61,887 | -0.40(-2.04%) |
Apr 24, 2018 | 19.35 | 19.70 | 19.35 | 19.60 | 78,900 | +0.25(+1.29%) |
Apr 23, 2018 | 19.40 | 19.45 | 19.20 | 19.35 | 34,198 | +0.10(+0.52%) |
Apr 20, 2018 | 19.00 | 19.45 | 19.00 | 19.25 | 74,192 | +0.20(+1.05%) |
Apr 19, 2018 | 18.90 | 19.20 | 18.90 | 19.05 | 38,476 | +0.05(+0.26%) |
Apr 18, 2018 | 19.00 | 19.15 | 18.85 | 19.00 | 65,809 | +0.00(+0.00%) |
Apr 17, 2018 | 19.05 | 19.15 | 18.80 | 19.00 | 60,614 | +0.00(+0.00%) |
Apr 16, 2018 | 18.90 | 19.20 | 18.90 | 19.00 | 118,005 | +0.10(+0.53%) |
Apr 13, 2018 | 19.10 | 19.10 | 18.80 | 18.90 | 86,927 | -0.10(-0.53%) |
Apr 12, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 74,309 | +0.10(+0.53%) |
Apr 11, 2018 | 19.00 | 19.00 | 18.80 | 18.90 | 69,319 | -0.15(-0.79%) |
Apr 10, 2018 | 19.00 | 19.20 | 18.85 | 19.05 | 91,569 | +0.20(+1.06%) |
Apr 09, 2018 | 18.80 | 19.10 | 18.70 | 18.85 | 97,448 | +0.10(+0.53%) |
Apr 06, 2018 | 18.85 | 18.95 | 18.70 | 18.75 | 76,633 | -0.20(-1.06%) |
Apr 05, 2018 | 18.75 | 19.15 | 18.65 | 18.95 | 66,660 | +0.20(+1.07%) |
Apr 04, 2018 | 18.20 | 18.80 | 18.00 | 18.75 | 149,166 | +0.45(+2.46%) |
Apr 03, 2018 | 18.05 | 18.35 | 17.95 | 18.30 | 54,049 | +0.35(+1.95%) |