Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 17.29 | 17.01 | 17.01 | 2,541,981 | +0.02(+0.12%) | |
Jun 28, 2018 | 16.94 | 17.02 | 16.77 | 16.99 | 2,640,847 | +0.03(+0.18%) |
Jun 27, 2018 | 17.07 | 17.45 | 16.95 | 16.96 | 3,101,290 | -0.07(-0.41%) |
Jun 26, 2018 | 16.84 | 17.14 | 16.70 | 17.03 | 2,488,507 | +0.16(+0.95%) |
Jun 25, 2018 | 16.90 | 16.95 | 16.47 | 16.87 | 3,909,046 | -0.17(-1.00%) |
Jun 22, 2018 | 17.19 | 16.96 | 17.04 | 2,988,427 | +0.08(+0.47%) | |
Jun 21, 2018 | 17.30 | 17.37 | 16.91 | 16.96 | 2,927,388 | -0.36(-2.08%) |
Jun 20, 2018 | 17.41 | 17.44 | 17.28 | 17.32 | 2,636,826 | -0.08(-0.46%) |
Jun 19, 2018 | 17.43 | 17.55 | 17.17 | 17.40 | 4,786,820 | -0.24(-1.36%) |
Jun 18, 2018 | 17.36 | 17.73 | 17.36 | 17.64 | 2,776,326 | +0.11(+0.63%) |
Jun 15, 2018 | 18.00 | 17.42 | 17.53 | 7,585,993 | -0.47(-2.61%) | |
Jun 14, 2018 | 18.02 | 18.05 | 17.63 | 18.00 | 5,061,123 | +0.03(+0.17%) |
Jun 13, 2018 | 17.97 | 18.04 | 17.81 | 17.97 | 4,944,187 | -0.03(-0.17%) |
Jun 12, 2018 | 18.14 | 18.23 | 17.97 | 18.00 | 3,419,040 | -0.16(-0.88%) |
Jun 11, 2018 | 17.98 | 18.27 | 17.92 | 18.16 | 4,452,130 | +0.22(+1.23%) |
Jun 08, 2018 | 17.96 | 18.04 | 17.73 | 17.94 | 3,176,767 | -0.01(-0.06%) |
Jun 07, 2018 | 17.97 | 18.21 | 17.91 | 17.95 | 2,922,064 | +0.02(+0.11%) |
Jun 06, 2018 | 17.98 | 17.93 | 3,275,236 | +0.21(+1.19%) | ||
Jun 05, 2018 | 17.75 | 17.82 | 17.57 | 17.72 | 4,142,417 | -0.02(-0.11%) |
Jun 04, 2018 | 17.80 | 18.07 | 17.74 | 17.74 | 2,824,478 | -0.01(-0.06%) |
Jun 01, 2018 | 17.69 | 17.86 | 17.58 | 17.75 | 4,847,955 | +0.10(+0.57%) |
May 31, 2018 | 17.95 | 18.13 | 17.62 | 17.65 | 5,038,796 | -0.47(-2.59%) |
May 30, 2018 | 17.95 | 18.19 | 17.73 | 18.12 | 3,936,028 | +0.19(+1.06%) |
May 29, 2018 | 18.26 | 18.34 | 17.87 | 17.93 | 3,486,422 | -0.50(-2.71%) |
May 25, 2018 | 18.43 | 18.43 | 18.43 | 0 | -0.05(-0.27%) | |
May 24, 2018 | 18.64 | 18.67 | 18.41 | 18.48 | 3,469,377 | -0.16(-0.86%) |
May 23, 2018 | 18.49 | 18.93 | 18.49 | 18.64 | 4,428,183 | +0.07(+0.38%) |
May 22, 2018 | 18.51 | 18.71 | 18.36 | 18.57 | 3,396,003 | +0.13(+0.70%) |
May 21, 2018 | 18.16 | 18.50 | 18.14 | 18.44 | 3,590,112 | +0.36(+1.99%) |
May 18, 2018 | 18.11 | 18.20 | 17.98 | 18.08 | 2,899,311 | -0.07(-0.39%) |
May 17, 2018 | 18.05 | 18.19 | 17.87 | 18.15 | 3,024,887 | +0.14(+0.78%) |
May 16, 2018 | 18.15 | 18.17 | 17.95 | 18.01 | 3,197,800 | +0.03(+0.17%) |
May 15, 2018 | 18.23 | 18.25 | 17.88 | 17.98 | 4,901,700 | -0.34(-1.86%) |
May 14, 2018 | 18.24 | 18.36 | 18.19 | 18.32 | 3,005,334 | +0.10(+0.55%) |
May 11, 2018 | 18.05 | 18.24 | 17.86 | 18.22 | 5,656,525 | +0.08(+0.44%) |
May 10, 2018 | 18.08 | 18.31 | 17.91 | 18.14 | 6,564,105 | +0.12(+0.67%) |
May 09, 2018 | 18.15 | 18.34 | 17.98 | 18.02 | 5,437,011 | +0.22(+1.24%) |
May 08, 2018 | 17.50 | 17.84 | 17.41 | 17.80 | 5,416,072 | +0.24(+1.37%) |
May 07, 2018 | 17.21 | 17.69 | 17.15 | 17.56 | 5,407,720 | +0.34(+1.97%) |
May 04, 2018 | 16.90 | 17.36 | 16.82 | 17.22 | 5,732,210 | +0.29(+1.71%) |
May 03, 2018 | 17.25 | 17.33 | 16.66 | 16.93 | 8,645,793 | -0.44(-2.53%) |
May 02, 2018 | 17.80 | 18.09 | 17.30 | 17.37 | 11,512,252 | -0.31(-1.75%) |
May 01, 2018 | 18.01 | 18.40 | 17.58 | 17.68 | 14,793,106 | -0.13(-0.73%) |
Apr 30, 2018 | 20.29 | 20.67 | 17.60 | 17.81 | 27,047,190 | -4.63(-20.63%) |
Apr 27, 2018 | 22.25 | 22.50 | 22.10 | 22.44 | 4,616,391 | +0.20(+0.90%) |
Apr 26, 2018 | 22.19 | 22.43 | 21.95 | 22.24 | 4,816,213 | +0.09(+0.41%) |
Apr 25, 2018 | 21.93 | 22.20 | 21.54 | 22.15 | 3,365,572 | +0.17(+0.77%) |
Apr 24, 2018 | 22.30 | 22.66 | 21.52 | 21.98 | 6,176,569 | -0.07(-0.32%) |
Apr 23, 2018 | 22.10 | 22.97 | 21.97 | 22.05 | 6,127,076 | -1.21(-5.20%) |
Apr 20, 2018 | 23.57 | 23.67 | 23.18 | 23.26 | 2,741,985 | -0.27(-1.15%) |
Apr 19, 2018 | 23.67 | 23.78 | 23.19 | 23.53 | 3,577,538 | -0.15(-0.63%) |
Apr 18, 2018 | 23.90 | 24.07 | 23.68 | 23.68 | 2,726,740 | -0.07(-0.29%) |
Apr 17, 2018 | 23.65 | 24.00 | 23.64 | 23.75 | 1,732,293 | +0.19(+0.81%) |
Apr 16, 2018 | 23.47 | 23.67 | 23.29 | 23.56 | 1,650,408 | +0.33(+1.42%) |
Apr 13, 2018 | 23.68 | 23.88 | 23.14 | 23.23 | 2,287,713 | -0.25(-1.06%) |
Apr 12, 2018 | 23.13 | 23.51 | 23.02 | 23.48 | 2,203,798 | +0.52(+2.26%) |
Apr 11, 2018 | 22.83 | 23.17 | 22.80 | 22.96 | 1,536,445 | -0.07(-0.30%) |
Apr 10, 2018 | 23.11 | 23.29 | 22.90 | 23.03 | 2,498,556 | +0.26(+1.14%) |
Apr 09, 2018 | 22.82 | 23.26 | 22.68 | 22.77 | 3,407,621 | +0.23(+1.02%) |
Apr 06, 2018 | 22.84 | 22.99 | 22.30 | 22.54 | 3,439,316 | -0.54(-2.34%) |
Apr 05, 2018 | 22.82 | 23.21 | 22.80 | 23.08 | 3,333,610 | +0.45(+1.99%) |
Apr 04, 2018 | 21.93 | 22.64 | 21.85 | 22.63 | 2,689,969 | +0.28(+1.25%) |
Apr 03, 2018 | 22.18 | 22.41 | 21.98 | 22.35 | 5,259,292 | +0.27(+1.22%) |