Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.10 | 18.23 | 17.83 | 17.84 | 14,190,396 | -0.14(-0.77%) |
Jun 28, 2018 | 17.95 | 18.09 | 17.81 | 17.98 | 16,890,856 | +0.02(+0.09%) |
Jun 27, 2018 | 18.35 | 18.54 | 17.96 | 17.97 | 22,418,668 | -0.45(-2.44%) |
Jun 26, 2018 | 18.51 | 18.55 | 18.39 | 18.42 | 13,475,338 | -0.08(-0.44%) |
Jun 25, 2018 | 18.59 | 18.72 | 18.32 | 18.50 | 19,278,312 | -0.21(-1.12%) |
Jun 22, 2018 | 18.83 | 18.89 | 18.66 | 18.71 | 18,674,662 | +0.02(+0.11%) |
Jun 21, 2018 | 18.66 | 18.81 | 18.59 | 18.69 | 13,459,267 | -0.05(-0.28%) |
Jun 20, 2018 | 18.78 | 18.82 | 18.63 | 18.74 | 17,951,582 | +0.02(+0.13%) |
Jun 19, 2018 | 18.87 | 18.92 | 18.68 | 18.71 | 21,011,150 | -0.37(-1.93%) |
Jun 18, 2018 | 18.86 | 19.14 | 18.71 | 19.08 | 15,812,964 | +0.13(+0.69%) |
Jun 15, 2018 | 19.14 | 18.55 | 18.95 | 33,370,128 | -0.19(-0.98%) | |
Jun 14, 2018 | 19.30 | 19.30 | 18.97 | 19.14 | 15,015,764 | -0.09(-0.49%) |
Jun 13, 2018 | 19.46 | 19.58 | 19.23 | 19.23 | 19,217,744 | -0.20(-1.03%) |
Jun 12, 2018 | 19.47 | 19.48 | 19.36 | 19.43 | 18,058,350 | -0.04(-0.23%) |
Jun 11, 2018 | 19.43 | 19.57 | 19.41 | 19.48 | 12,885,210 | +0.08(+0.40%) |
Jun 08, 2018 | 19.24 | 19.43 | 19.21 | 19.40 | 9,340,653 | +0.13(+0.68%) |
Jun 07, 2018 | 19.38 | 19.43 | 19.21 | 19.27 | 13,479,913 | -0.02(-0.13%) |
Jun 06, 2018 | 19.31 | 19.30 | 12,868,276 | +0.31(+1.62%) | ||
Jun 05, 2018 | 18.87 | 18.99 | 18.71 | 18.99 | 15,576,403 | +0.03(+0.15%) |
Jun 04, 2018 | 18.92 | 19.12 | 18.92 | 18.96 | 11,904,431 | -0.14(-0.71%) |
Jun 01, 2018 | 19.13 | 19.23 | 19.05 | 19.09 | 10,566,356 | +0.27(+1.46%) |
May 31, 2018 | 18.87 | 18.92 | 18.62 | 18.82 | 13,761,261 | -0.11(-0.56%) |
May 30, 2018 | 18.75 | 19.03 | 18.63 | 18.93 | 15,887,553 | +0.45(+2.41%) |
May 29, 2018 | 19.24 | 19.25 | 18.37 | 18.48 | 20,650,622 | -1.03(-5.27%) |
May 25, 2018 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.69%) | |
May 24, 2018 | 19.67 | 19.86 | 19.50 | 19.64 | 11,360,812 | -0.18(-0.93%) |
May 23, 2018 | 19.72 | 19.83 | 19.56 | 19.83 | 9,978,112 | -0.00(-0.02%) |
May 22, 2018 | 19.69 | 19.93 | 19.67 | 19.83 | 7,861,393 | +0.15(+0.77%) |
May 21, 2018 | 19.65 | 19.72 | 19.59 | 19.68 | 7,420,272 | +0.13(+0.65%) |
May 18, 2018 | 19.64 | 19.68 | 19.54 | 19.55 | 7,040,688 | -0.16(-0.83%) |
May 17, 2018 | 19.57 | 19.74 | 19.43 | 19.72 | 9,960,239 | +0.12(+0.61%) |
May 16, 2018 | 19.41 | 19.68 | 19.35 | 19.60 | 9,228,675 | +0.17(+0.86%) |
May 15, 2018 | 19.24 | 19.64 | 19.22 | 19.43 | 11,762,327 | +0.21(+1.11%) |
May 14, 2018 | 19.19 | 19.30 | 19.14 | 19.22 | 8,256,389 | +0.08(+0.41%) |
May 11, 2018 | 19.26 | 19.33 | 19.09 | 19.14 | 7,568,362 | -0.05(-0.26%) |
May 10, 2018 | 19.06 | 19.24 | 18.97 | 19.19 | 9,160,872 | +0.12(+0.64%) |
May 09, 2018 | 19.15 | 19.24 | 18.79 | 19.07 | 14,114,407 | +0.02(+0.09%) |
May 08, 2018 | 19.14 | 19.35 | 18.94 | 19.05 | 14,388,253 | -0.16(-0.85%) |
May 07, 2018 | 18.93 | 19.25 | 18.79 | 19.21 | 15,428,334 | +0.29(+1.56%) |
May 04, 2018 | 18.04 | 19.03 | 18.00 | 18.92 | 18,374,198 | +0.81(+4.50%) |
May 03, 2018 | 18.53 | 18.82 | 17.78 | 18.10 | 24,821,616 | -0.16(-0.87%) |
May 02, 2018 | 19.07 | 19.07 | 18.22 | 18.26 | 20,651,340 | -0.91(-4.76%) |
May 01, 2018 | 19.29 | 19.34 | 19.00 | 19.17 | 14,190,381 | -0.15(-0.78%) |
Apr 30, 2018 | 19.64 | 19.71 | 19.32 | 19.32 | 9,619,125 | -0.29(-1.49%) |
Apr 27, 2018 | 19.42 | 19.64 | 19.34 | 19.62 | 6,895,402 | +0.09(+0.46%) |
Apr 26, 2018 | 19.36 | 19.57 | 19.28 | 19.53 | 10,008,783 | +0.14(+0.71%) |
Apr 25, 2018 | 19.33 | 19.48 | 19.15 | 19.39 | 12,106,722 | +0.09(+0.46%) |
Apr 24, 2018 | 19.34 | 19.57 | 19.09 | 19.30 | 13,767,641 | +0.09(+0.44%) |
Apr 23, 2018 | 19.32 | 19.35 | 19.15 | 19.22 | 9,191,242 | -0.04(-0.19%) |
Apr 20, 2018 | 19.30 | 19.34 | 19.04 | 19.25 | 10,799,123 | +0.02(+0.11%) |
Apr 19, 2018 | 19.07 | 19.27 | 19.07 | 19.23 | 9,625,514 | +0.18(+0.94%) |
Apr 18, 2018 | 19.05 | 19.22 | 19.02 | 19.05 | 10,166,423 | +0.04(+0.21%) |
Apr 17, 2018 | 19.35 | 19.35 | 18.96 | 19.01 | 10,604,339 | -0.20(-1.03%) |
Apr 16, 2018 | 19.19 | 19.27 | 19.06 | 19.21 | 9,989,917 | +0.19(+1.00%) |
Apr 13, 2018 | 19.21 | 19.25 | 18.93 | 19.02 | 11,151,977 | -0.04(-0.23%) |
Apr 12, 2018 | 18.86 | 19.18 | 18.82 | 19.07 | 12,703,149 | +0.40(+2.13%) |
Apr 11, 2018 | 18.67 | 18.85 | 18.59 | 18.67 | 11,795,605 | -0.17(-0.88%) |
Apr 10, 2018 | 18.75 | 18.98 | 18.70 | 18.83 | 11,697,789 | +0.37(+2.00%) |
Apr 09, 2018 | 18.48 | 18.82 | 18.45 | 18.47 | 12,095,612 | +0.11(+0.62%) |
Apr 06, 2018 | 18.43 | 18.63 | 18.18 | 18.35 | 21,306,072 | -0.31(-1.65%) |
Apr 05, 2018 | 18.71 | 18.80 | 18.57 | 18.66 | 14,160,730 | +0.07(+0.39%) |
Apr 04, 2018 | 18.11 | 18.62 | 18.07 | 18.59 | 19,937,218 | +0.09(+0.48%) |
Apr 03, 2018 | 18.35 | 18.58 | 18.23 | 18.50 | 15,988,625 | +0.25(+1.35%) |