Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.80 | 20.29 | 19.65 | 19.65 | 2,952,044 | -0.13(-0.66%) |
Jun 28, 2018 | 20.22 | 20.22 | 19.74 | 19.78 | 2,605,757 | -0.44(-2.18%) |
Jun 27, 2018 | 20.61 | 21.02 | 20.21 | 20.22 | 2,773,953 | -0.18(-0.88%) |
Jun 26, 2018 | 20.34 | 20.54 | 20.06 | 20.40 | 1,664,997 | +0.05(+0.25%) |
Jun 25, 2018 | 20.84 | 20.95 | 20.17 | 20.35 | 2,441,027 | -0.59(-2.82%) |
Jun 22, 2018 | 21.05 | 21.09 | 20.78 | 20.94 | 3,649,624 | +0.54(+2.65%) |
Jun 21, 2018 | 20.57 | 20.67 | 20.32 | 20.40 | 2,182,805 | -0.19(-0.92%) |
Jun 20, 2018 | 20.38 | 20.76 | 20.38 | 20.59 | 2,124,570 | +0.28(+1.38%) |
Jun 19, 2018 | 20.28 | 20.41 | 19.91 | 20.31 | 2,839,455 | -0.26(-1.26%) |
Jun 18, 2018 | 20.15 | 20.60 | 20.10 | 20.57 | 2,402,264 | +0.26(+1.28%) |
Jun 15, 2018 | 20.87 | 20.87 | 20.31 | 6,264,147 | -0.56(-2.68%) | |
Jun 14, 2018 | 20.80 | 20.98 | 20.47 | 20.87 | 3,435,983 | +0.11(+0.53%) |
Jun 13, 2018 | 20.40 | 20.79 | 20.35 | 20.76 | 2,687,424 | +0.30(+1.47%) |
Jun 12, 2018 | 20.77 | 20.86 | 20.44 | 20.46 | 2,446,785 | -0.25(-1.21%) |
Jun 11, 2018 | 20.84 | 20.97 | 20.51 | 20.71 | 2,540,256 | -0.19(-0.91%) |
Jun 08, 2018 | 21.00 | 21.23 | 20.43 | 20.90 | 4,390,761 | -0.25(-1.18%) |
Jun 07, 2018 | 21.32 | 21.35 | 20.78 | 21.15 | 2,858,406 | -0.04(-0.19%) |
Jun 06, 2018 | 20.90 | 21.19 | 2,582,191 | -0.18(-0.84%) | ||
Jun 05, 2018 | 21.19 | 21.55 | 21.05 | 21.37 | 2,350,715 | +0.08(+0.38%) |
Jun 04, 2018 | 22.00 | 22.14 | 21.09 | 21.29 | 2,499,438 | -0.61(-2.79%) |
Jun 01, 2018 | 21.85 | 21.95 | 21.56 | 21.90 | 2,146,573 | +0.17(+0.78%) |
May 31, 2018 | 22.04 | 22.14 | 21.64 | 21.73 | 2,474,175 | -0.49(-2.21%) |
May 30, 2018 | 21.90 | 22.32 | 21.80 | 22.22 | 3,135,681 | +0.56(+2.59%) |
May 29, 2018 | 21.26 | 21.88 | 21.26 | 21.66 | 3,695,893 | +0.09(+0.42%) |
May 25, 2018 | 21.57 | 21.57 | 21.57 | 0 | -0.33(-1.51%) | |
May 24, 2018 | 21.81 | 22.05 | 21.69 | 21.90 | 1,764,637 | -0.04(-0.18%) |
May 23, 2018 | 22.22 | 22.29 | 21.76 | 21.94 | 3,044,528 | -0.36(-1.61%) |
May 22, 2018 | 22.57 | 23.02 | 22.29 | 22.30 | 3,672,501 | -0.24(-1.06%) |
May 21, 2018 | 23.03 | 23.36 | 22.28 | 22.54 | 3,440,905 | -0.26(-1.14%) |
May 18, 2018 | 22.48 | 22.87 | 22.08 | 22.80 | 4,310,119 | +0.31(+1.38%) |
May 17, 2018 | 22.25 | 22.79 | 21.77 | 22.49 | 4,832,073 | +0.27(+1.22%) |
May 16, 2018 | 21.38 | 22.28 | 21.27 | 22.22 | 5,368,835 | +1.05(+4.96%) |
May 15, 2018 | 22.00 | 22.16 | 21.05 | 21.17 | 8,302,411 | -1.03(-4.64%) |
May 14, 2018 | 21.97 | 22.77 | 21.87 | 22.20 | 7,895,660 | +0.19(+0.86%) |
May 11, 2018 | 20.67 | 22.02 | 20.67 | 22.01 | 8,932,125 | +1.31(+6.33%) |