Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.77 | 17.94 | 17.70 | 17.80 | 4,248,764 | +0.04(+0.22%) |
Jun 28, 2018 | 17.58 | 17.80 | 17.56 | 17.76 | 3,716,028 | +0.18(+1.02%) |
Jun 27, 2018 | 17.87 | 17.90 | 17.59 | 17.59 | 5,051,442 | -0.28(-1.57%) |
Jun 26, 2018 | 18.06 | 18.13 | 17.86 | 17.87 | 4,929,049 | -0.10(-0.57%) |
Jun 25, 2018 | 17.98 | 18.09 | 17.72 | 17.97 | 4,350,461 | -0.01(-0.04%) |
Jun 22, 2018 | 18.37 | 18.41 | 17.97 | 17.98 | 6,179,417 | -0.38(-2.04%) |
Jun 21, 2018 | 18.58 | 18.73 | 18.31 | 18.35 | 5,163,376 | -0.27(-1.43%) |
Jun 20, 2018 | 18.56 | 18.69 | 18.42 | 18.62 | 6,189,105 | +0.06(+0.33%) |
Jun 19, 2018 | 18.10 | 18.56 | 18.01 | 18.55 | 8,014,205 | +0.34(+1.87%) |
Jun 18, 2018 | 18.18 | 18.45 | 18.12 | 18.21 | 8,158,556 | -0.09(-0.46%) |
Jun 15, 2018 | 18.38 | 18.18 | 18.30 | 8,710,597 | -0.09(-0.46%) | |
Jun 14, 2018 | 18.92 | 18.95 | 18.18 | 18.38 | 13,522,893 | -0.40(-2.14%) |
Jun 13, 2018 | 18.42 | 19.12 | 18.04 | 18.79 | 39,727,368 | -4.11(-17.94%) |
Jun 12, 2018 | 23.05 | 23.06 | 22.48 | 22.89 | 10,204,277 | +0.17(+0.75%) |
Jun 11, 2018 | 22.65 | 22.85 | 22.32 | 22.72 | 4,084,751 | +0.18(+0.79%) |
Jun 08, 2018 | 22.38 | 22.65 | 22.25 | 22.55 | 3,001,273 | +0.16(+0.73%) |
Jun 07, 2018 | 22.30 | 22.48 | 22.20 | 22.38 | 3,137,531 | +0.09(+0.38%) |
Jun 06, 2018 | 22.38 | 22.30 | 2,708,002 | +0.38(+1.73%) | ||
Jun 05, 2018 | 21.80 | 21.98 | 21.66 | 21.92 | 2,399,762 | +0.09(+0.39%) |
Jun 04, 2018 | 21.66 | 21.87 | 21.55 | 21.83 | 2,477,267 | +0.26(+1.22%) |
Jun 01, 2018 | 21.35 | 21.63 | 21.34 | 21.57 | 1,678,884 | +0.34(+1.60%) |
May 31, 2018 | 21.74 | 21.74 | 21.20 | 21.23 | 2,698,002 | -0.50(-2.31%) |
May 30, 2018 | 21.69 | 21.89 | 21.59 | 21.73 | 1,668,028 | +0.12(+0.57%) |
May 29, 2018 | 21.51 | 21.71 | 21.46 | 21.61 | 1,978,736 | +0.01(+0.04%) |
May 25, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.10(-0.46%) | |
May 24, 2018 | 21.49 | 21.74 | 21.39 | 21.70 | 2,043,635 | +0.23(+1.08%) |
May 23, 2018 | 21.51 | 21.58 | 21.23 | 21.47 | 1,703,510 | -0.11(-0.50%) |
May 22, 2018 | 21.57 | 21.76 | 21.49 | 21.58 | 1,136,508 | +0.01(+0.04%) |
May 21, 2018 | 21.56 | 21.76 | 21.53 | 21.57 | 1,747,397 | +0.16(+0.76%) |
May 18, 2018 | 21.46 | 21.60 | 21.38 | 21.41 | 2,022,551 | -0.05(-0.22%) |
May 17, 2018 | 21.58 | 21.64 | 21.29 | 21.46 | 2,214,792 | -0.15(-0.72%) |
May 16, 2018 | 21.44 | 21.65 | 21.33 | 21.61 | 2,865,129 | +0.11(+0.50%) |
May 15, 2018 | 21.30 | 21.59 | 21.20 | 21.50 | 2,925,364 | +0.08(+0.36%) |
May 14, 2018 | 21.63 | 21.77 | 21.35 | 21.42 | 2,462,782 | -0.12(-0.54%) |
May 11, 2018 | 21.50 | 21.63 | 21.29 | 21.54 | 2,629,462 | +0.05(+0.25%) |
May 10, 2018 | 21.32 | 21.58 | 21.17 | 21.49 | 1,500,343 | +0.30(+1.42%) |
May 09, 2018 | 21.67 | 21.67 | 21.13 | 21.18 | 2,335,886 | -0.33(-1.55%) |
May 08, 2018 | 21.25 | 21.58 | 21.18 | 21.52 | 2,744,069 | +0.12(+0.54%) |
May 07, 2018 | 21.25 | 21.43 | 21.07 | 21.40 | 2,390,000 | +0.14(+0.65%) |
May 04, 2018 | 20.46 | 21.32 | 20.35 | 21.26 | 3,950,367 | +0.74(+3.62%) |
May 03, 2018 | 20.64 | 20.70 | 20.30 | 20.52 | 3,264,067 | -0.15(-0.71%) |
May 02, 2018 | 21.42 | 21.42 | 20.63 | 20.67 | 3,432,755 | -0.76(-3.54%) |
May 01, 2018 | 21.39 | 21.48 | 20.94 | 21.42 | 2,496,185 | +0.04(+0.18%) |
Apr 30, 2018 | 21.81 | 21.86 | 21.38 | 21.39 | 3,034,816 | -0.44(-2.02%) |
Apr 27, 2018 | 22.08 | 22.25 | 21.81 | 21.83 | 2,668,626 | -0.26(-1.16%) |
Apr 26, 2018 | 21.93 | 22.35 | 21.65 | 22.08 | 3,498,730 | +0.33(+1.53%) |
Apr 25, 2018 | 20.72 | 22.16 | 20.72 | 21.75 | 6,700,378 | +1.11(+5.40%) |
Apr 24, 2018 | 21.05 | 21.15 | 20.53 | 20.64 | 3,972,513 | -0.35(-1.66%) |
Apr 23, 2018 | 21.07 | 21.21 | 20.91 | 20.98 | 4,850,540 | +0.02(+0.11%) |
Apr 20, 2018 | 20.38 | 20.99 | 20.30 | 20.96 | 5,218,310 | +0.60(+2.92%) |
Apr 19, 2018 | 20.60 | 20.62 | 20.02 | 20.36 | 2,464,851 | -0.28(-1.35%) |
Apr 18, 2018 | 20.53 | 20.77 | 20.45 | 20.64 | 3,256,231 | +0.18(+0.87%) |
Apr 17, 2018 | 20.62 | 20.80 | 20.34 | 20.47 | 3,762,140 | +0.02(+0.08%) |
Apr 16, 2018 | 20.33 | 20.58 | 20.19 | 20.45 | 2,662,344 | +0.30(+1.50%) |
Apr 13, 2018 | 20.41 | 20.64 | 20.10 | 20.15 | 2,400,546 | -0.17(-0.84%) |
Apr 12, 2018 | 20.16 | 20.53 | 19.99 | 20.32 | 3,276,139 | +0.29(+1.47%) |
Apr 11, 2018 | 19.88 | 20.24 | 19.88 | 20.02 | 2,988,807 | +0.09(+0.43%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.69 | 19.94 | 7,060,693 | +0.34(+1.74%) |
Apr 09, 2018 | 19.85 | 19.91 | 19.55 | 19.60 | 1,913,715 | -0.13(-0.67%) |
Apr 06, 2018 | 19.81 | 20.02 | 19.48 | 19.73 | 3,482,458 | -0.26(-1.28%) |
Apr 05, 2018 | 20.06 | 20.22 | 19.82 | 19.99 | 3,037,682 | +0.13(+0.66%) |
Apr 04, 2018 | 19.32 | 19.91 | 19.24 | 19.85 | 2,652,009 | +0.26(+1.34%) |
Apr 03, 2018 | 19.16 | 19.63 | 19.09 | 19.59 | 2,786,288 | +0.59(+3.09%) |