Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.00 | 21.40 | 20.80 | 20.85 | 329,440 | -0.10(-0.48%) |
Jun 28, 2018 | 21.25 | 21.25 | 20.35 | 20.95 | 508,402 | -0.25(-1.18%) |
Jun 27, 2018 | 21.65 | 21.75 | 21.20 | 21.20 | 321,411 | -0.40(-1.85%) |
Jun 26, 2018 | 21.30 | 21.73 | 21.25 | 21.60 | 202,888 | +0.35(+1.65%) |
Jun 25, 2018 | 21.10 | 21.45 | 20.80 | 21.25 | 411,778 | +0.00(+0.00%) |
Jun 22, 2018 | 21.60 | 21.65 | 21.10 | 21.25 | 1,291,270 | -0.30(-1.39%) |
Jun 21, 2018 | 21.75 | 21.75 | 21.45 | 21.55 | 247,359 | -0.15(-0.69%) |
Jun 20, 2018 | 21.75 | 21.85 | 21.45 | 21.70 | 183,505 | +0.05(+0.23%) |
Jun 19, 2018 | 21.50 | 21.75 | 21.20 | 21.65 | 253,570 | +0.05(+0.23%) |
Jun 18, 2018 | 21.30 | 21.65 | 21.30 | 21.60 | 283,257 | +0.20(+0.93%) |
Jun 15, 2018 | 21.80 | 21.35 | 21.40 | 645,639 | -0.40(-1.83%) | |
Jun 14, 2018 | 21.65 | 21.90 | 21.40 | 21.80 | 525,775 | +0.20(+0.93%) |
Jun 13, 2018 | 21.80 | 21.85 | 21.35 | 21.60 | 399,300 | -0.15(-0.69%) |
Jun 12, 2018 | 21.60 | 21.80 | 21.30 | 21.75 | 231,037 | +0.10(+0.46%) |
Jun 11, 2018 | 21.85 | 21.90 | 21.55 | 21.65 | 290,264 | -0.05(-0.23%) |
Jun 08, 2018 | 21.50 | 21.85 | 21.45 | 21.70 | 251,767 | +0.10(+0.46%) |
Jun 07, 2018 | 21.10 | 21.75 | 21.05 | 21.60 | 390,216 | +0.50(+2.37%) |
Jun 06, 2018 | 21.05 | 21.25 | 20.80 | 21.10 | 314,325 | +0.05(+0.24%) |
Jun 05, 2018 | 20.95 | 21.05 | 20.10 | 21.05 | 326,144 | +0.20(+0.96%) |
Jun 04, 2018 | 20.45 | 20.95 | 20.40 | 20.85 | 445,909 | +0.50(+2.46%) |
Jun 01, 2018 | 20.55 | 20.75 | 20.25 | 20.35 | 346,559 | +0.00(+0.00%) |
May 31, 2018 | 20.50 | 20.65 | 20.20 | 20.35 | 359,663 | -0.15(-0.73%) |
May 30, 2018 | 20.45 | 20.80 | 20.40 | 20.50 | 791,369 | +0.15(+0.74%) |
May 29, 2018 | 20.15 | 20.40 | 20.00 | 20.35 | 281,229 | +0.00(+0.00%) |
May 25, 2018 | 20.35 | 20.35 | 20.35 | 0 | +0.45(+2.26%) | |
May 24, 2018 | 19.95 | 20.20 | 19.50 | 19.90 | 188,503 | -0.15(-0.75%) |
May 23, 2018 | 19.75 | 20.05 | 19.60 | 20.05 | 250,941 | +0.30(+1.52%) |
May 22, 2018 | 20.50 | 20.50 | 19.75 | 19.75 | 168,497 | -0.70(-3.42%) |
May 21, 2018 | 20.00 | 20.50 | 19.90 | 20.45 | 328,621 | +0.45(+2.25%) |
May 18, 2018 | 19.75 | 20.25 | 19.65 | 20.00 | 384,224 | +0.40(+2.04%) |
May 17, 2018 | 19.55 | 19.85 | 19.35 | 19.60 | 310,224 | +0.10(+0.51%) |
May 16, 2018 | 19.60 | 19.80 | 19.35 | 19.50 | 281,503 | -0.15(-0.76%) |
May 15, 2018 | 19.75 | 19.85 | 19.45 | 19.65 | 522,669 | -0.15(-0.76%) |
May 14, 2018 | 20.00 | 20.05 | 19.80 | 19.80 | 592,670 | -0.15(-0.75%) |
May 11, 2018 | 20.00 | 20.20 | 19.85 | 19.95 | 639,368 | -0.10(-0.50%) |
May 10, 2018 | 20.00 | 20.25 | 19.80 | 20.05 | 663,782 | +0.05(+0.25%) |
May 09, 2018 | 20.00 | 20.00 | 19.25 | 20.00 | 798,304 | +0.20(+1.01%) |
May 08, 2018 | 18.55 | 20.25 | 18.25 | 19.80 | 1,368,343 | +2.05(+11.55%) |
May 07, 2018 | 17.85 | 18.05 | 17.75 | 17.75 | 350,126 | -0.15(-0.84%) |
May 04, 2018 | 17.65 | 18.15 | 17.60 | 17.90 | 174,236 | +0.20(+1.13%) |
May 03, 2018 | 17.70 | 17.85 | 17.35 | 17.70 | 352,788 | -0.15(-0.84%) |
May 02, 2018 | 17.55 | 17.85 | 17.50 | 17.85 | 356,914 | +0.25(+1.42%) |
May 01, 2018 | 17.25 | 17.70 | 17.15 | 17.60 | 499,403 | +0.35(+2.03%) |
Apr 30, 2018 | 17.75 | 17.80 | 17.10 | 17.25 | 419,819 | -0.45(-2.54%) |
Apr 27, 2018 | 17.75 | 17.85 | 17.55 | 17.70 | 225,270 | +0.00(+0.00%) |
Apr 26, 2018 | 17.55 | 17.85 | 17.18 | 17.70 | 261,332 | +0.20(+1.14%) |
Apr 25, 2018 | 17.65 | 17.75 | 17.30 | 17.50 | 377,373 | -0.20(-1.13%) |
Apr 24, 2018 | 18.10 | 18.20 | 17.60 | 17.70 | 320,012 | -0.35(-1.94%) |
Apr 23, 2018 | 18.20 | 18.25 | 17.93 | 18.05 | 223,783 | -0.05(-0.28%) |
Apr 20, 2018 | 18.15 | 18.25 | 17.90 | 18.10 | 396,656 | -0.15(-0.82%) |
Apr 19, 2018 | 18.95 | 19.00 | 17.95 | 18.25 | 535,704 | -0.70(-3.69%) |
Apr 18, 2018 | 18.95 | 19.10 | 18.80 | 18.95 | 290,821 | +0.10(+0.53%) |
Apr 17, 2018 | 18.90 | 19.07 | 18.55 | 18.85 | 428,197 | +0.10(+0.53%) |
Apr 16, 2018 | 18.45 | 18.80 | 18.25 | 18.75 | 765,605 | +0.25(+1.35%) |
Apr 13, 2018 | 18.90 | 19.00 | 18.40 | 18.50 | 707,181 | -0.30(-1.60%) |
Apr 12, 2018 | 19.35 | 19.50 | 18.70 | 18.80 | 775,151 | -0.50(-2.59%) |
Apr 11, 2018 | 19.55 | 19.70 | 19.05 | 19.30 | 369,942 | -0.40(-2.03%) |
Apr 10, 2018 | 19.80 | 19.90 | 19.50 | 19.70 | 320,765 | +0.00(+0.00%) |
Apr 09, 2018 | 20.00 | 20.15 | 19.60 | 19.70 | 328,420 | -0.15(-0.76%) |
Apr 06, 2018 | 20.15 | 20.35 | 19.65 | 19.85 | 408,125 | -0.45(-2.22%) |
Apr 05, 2018 | 19.65 | 20.35 | 19.60 | 20.30 | 407,154 | +0.75(+3.84%) |
Apr 04, 2018 | 18.65 | 19.60 | 18.55 | 19.55 | 352,110 | +0.60(+3.17%) |
Apr 03, 2018 | 18.85 | 19.00 | 18.55 | 18.95 | 378,333 | +0.25(+1.34%) |