Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.15 | 20.70 | 20.05 | 20.45 | 525,822 | +0.55(+2.76%) |
Jun 28, 2018 | 20.05 | 20.20 | 19.40 | 19.90 | 495,542 | -0.10(-0.50%) |
Jun 27, 2018 | 21.40 | 21.65 | 19.95 | 20.00 | 478,571 | -1.40(-6.54%) |
Jun 26, 2018 | 20.95 | 21.65 | 20.88 | 21.40 | 332,018 | +0.60(+2.88%) |
Jun 25, 2018 | 21.25 | 21.25 | 20.62 | 20.80 | 328,508 | -0.65(-3.03%) |
Jun 22, 2018 | 21.50 | 21.55 | 21.00 | 21.45 | 1,720,161 | +0.00(+0.00%) |
Jun 21, 2018 | 22.20 | 22.25 | 21.40 | 21.45 | 355,080 | -0.85(-3.81%) |
Jun 20, 2018 | 22.90 | 22.95 | 22.25 | 22.30 | 363,537 | -0.45(-1.98%) |
Jun 19, 2018 | 22.35 | 22.75 | 22.30 | 22.75 | 474,944 | +0.25(+1.11%) |
Jun 18, 2018 | 21.70 | 22.60 | 21.00 | 22.50 | 488,121 | +0.60(+2.74%) |
Jun 15, 2018 | 23.00 | 21.80 | 21.90 | 1,281,500 | -1.10(-4.78%) | |
Jun 14, 2018 | 23.35 | 23.35 | 22.90 | 23.00 | 531,617 | -0.20(-0.86%) |
Jun 13, 2018 | 23.20 | 23.60 | 22.72 | 23.20 | 271,948 | -0.10(-0.43%) |
Jun 12, 2018 | 23.90 | 24.20 | 23.15 | 23.30 | 471,347 | -0.75(-3.12%) |
Jun 11, 2018 | 24.25 | 24.35 | 23.90 | 24.05 | 248,240 | -0.15(-0.62%) |
Jun 08, 2018 | 23.95 | 24.45 | 23.80 | 24.20 | 325,770 | +0.10(+0.41%) |
Jun 07, 2018 | 24.40 | 24.70 | 23.85 | 24.10 | 191,838 | -0.15(-0.62%) |
Jun 06, 2018 | 24.40 | 24.55 | 24.02 | 24.25 | 223,301 | -0.15(-0.61%) |
Jun 05, 2018 | 24.80 | 24.90 | 24.10 | 24.40 | 418,351 | -0.40(-1.61%) |
Jun 04, 2018 | 24.65 | 24.80 | 24.25 | 24.80 | 348,997 | +0.30(+1.22%) |
Jun 01, 2018 | 23.80 | 24.75 | 23.55 | 24.50 | 495,211 | +0.90(+3.81%) |
May 31, 2018 | 23.75 | 24.15 | 23.45 | 23.60 | 379,865 | -0.15(-0.63%) |
May 30, 2018 | 23.15 | 23.90 | 23.15 | 23.75 | 930,703 | +0.95(+4.17%) |
May 29, 2018 | 23.00 | 23.40 | 22.65 | 22.80 | 513,366 | -0.25(-1.08%) |
May 25, 2018 | 23.05 | 23.05 | 23.05 | 0 | -1.30(-5.34%) | |
May 24, 2018 | 24.40 | 24.70 | 24.00 | 24.35 | 379,788 | -0.15(-0.61%) |
May 23, 2018 | 23.70 | 24.50 | 23.70 | 24.50 | 362,567 | +0.75(+3.16%) |
May 22, 2018 | 23.50 | 23.90 | 23.30 | 23.75 | 319,238 | +0.40(+1.71%) |
May 21, 2018 | 23.40 | 23.57 | 23.15 | 23.35 | 367,581 | -0.05(-0.21%) |
May 18, 2018 | 23.00 | 23.50 | 22.85 | 23.40 | 439,313 | +0.45(+1.96%) |
May 17, 2018 | 22.85 | 23.00 | 22.20 | 22.95 | 296,178 | +0.30(+1.32%) |
May 16, 2018 | 21.70 | 22.70 | 21.70 | 22.65 | 945,028 | +0.95(+4.38%) |
May 15, 2018 | 20.95 | 21.95 | 20.85 | 21.70 | 413,406 | +0.65(+3.09%) |
May 14, 2018 | 20.70 | 21.80 | 20.70 | 21.05 | 700,087 | +0.25(+1.20%) |
May 11, 2018 | 20.40 | 20.80 | 20.15 | 20.80 | 554,104 | +0.50(+2.46%) |
May 10, 2018 | 21.95 | 22.10 | 20.15 | 20.30 | 1,595,828 | -1.80(-8.14%) |
May 09, 2018 | 21.55 | 22.10 | 21.25 | 22.10 | 789,772 | +0.45(+2.08%) |
May 08, 2018 | 18.25 | 21.70 | 16.95 | 21.65 | 891,455 | +0.25(+1.17%) |
May 07, 2018 | 20.85 | 21.75 | 20.85 | 21.40 | 825,359 | +0.70(+3.38%) |
May 04, 2018 | 20.45 | 21.20 | 20.45 | 20.70 | 436,041 | +0.05(+0.24%) |
May 03, 2018 | 21.05 | 21.15 | 20.50 | 20.65 | 431,952 | -0.40(-1.90%) |
May 02, 2018 | 20.55 | 21.45 | 20.55 | 21.05 | 1,414,007 | +0.35(+1.69%) |
May 01, 2018 | 20.85 | 20.85 | 20.40 | 20.70 | 650,731 | -0.10(-0.48%) |
Apr 30, 2018 | 20.85 | 20.95 | 20.50 | 20.80 | 656,611 | -0.05(-0.24%) |
Apr 27, 2018 | 20.10 | 20.85 | 19.90 | 20.85 | 1,895,454 | +0.85(+4.25%) |
Apr 26, 2018 | 19.60 | 20.05 | 19.30 | 20.00 | 714,162 | +0.40(+2.04%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.30 | 19.60 | 369,795 | +0.05(+0.26%) |
Apr 24, 2018 | 20.10 | 20.20 | 19.30 | 19.55 | 535,474 | -0.55(-2.74%) |
Apr 23, 2018 | 20.40 | 20.75 | 20.00 | 20.10 | 342,856 | -0.30(-1.47%) |
Apr 20, 2018 | 20.35 | 20.57 | 20.20 | 20.40 | 290,051 | -0.05(-0.24%) |
Apr 19, 2018 | 20.50 | 21.00 | 20.05 | 20.45 | 519,285 | -0.05(-0.24%) |
Apr 18, 2018 | 20.20 | 20.65 | 19.75 | 20.50 | 669,004 | +0.30(+1.49%) |
Apr 17, 2018 | 19.80 | 20.35 | 19.50 | 20.20 | 1,078,484 | +0.65(+3.32%) |
Apr 16, 2018 | 19.75 | 20.00 | 19.35 | 19.55 | 415,597 | +0.10(+0.51%) |
Apr 13, 2018 | 19.70 | 19.70 | 19.25 | 19.45 | 524,243 | -0.25(-1.27%) |
Apr 12, 2018 | 19.50 | 20.25 | 19.48 | 19.70 | 934,798 | +0.20(+1.03%) |
Apr 11, 2018 | 18.75 | 19.50 | 18.65 | 19.50 | 570,852 | +0.65(+3.45%) |
Apr 10, 2018 | 18.75 | 19.32 | 18.35 | 18.85 | 805,420 | +0.30(+1.62%) |
Apr 09, 2018 | 17.70 | 18.70 | 17.70 | 18.55 | 1,358,169 | +1.05(+6.00%) |
Apr 06, 2018 | 17.85 | 18.07 | 17.45 | 17.50 | 522,039 | -0.45(-2.51%) |
Apr 05, 2018 | 18.70 | 18.75 | 17.90 | 17.95 | 1,195,687 | -0.65(-3.49%) |
Apr 04, 2018 | 17.95 | 18.70 | 17.73 | 18.60 | 584,534 | +0.35(+1.92%) |
Apr 03, 2018 | 18.20 | 18.85 | 18.10 | 18.25 | 594,380 | +0.20(+1.11%) |