Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.92 | 20.39 | 19.92 | 20.28 | 1,686,999 | +0.37(+1.85%) |
Jun 28, 2018 | 19.91 | 19.97 | 19.84 | 19.91 | 1,255,398 | -0.04(-0.18%) |
Jun 27, 2018 | 19.83 | 20.10 | 19.83 | 19.95 | 1,442,889 | +0.02(+0.09%) |
Jun 26, 2018 | 19.60 | 20.07 | 19.58 | 19.93 | 1,254,315 | +0.24(+1.21%) |
Jun 25, 2018 | 19.80 | 19.95 | 19.64 | 19.69 | 1,579,529 | -0.25(-1.24%) |
Jun 22, 2018 | 19.75 | 19.97 | 19.70 | 19.94 | 1,424,768 | +0.25(+1.26%) |
Jun 21, 2018 | 20.04 | 20.09 | 19.65 | 19.69 | 1,764,776 | -0.39(-1.92%) |
Jun 20, 2018 | 20.25 | 20.25 | 20.02 | 20.08 | 1,032,476 | -0.13(-0.64%) |
Jun 19, 2018 | 20.18 | 20.35 | 20.02 | 20.20 | 1,344,157 | -0.20(-0.99%) |
Jun 18, 2018 | 20.27 | 20.44 | 20.24 | 20.41 | 2,116,876 | +0.05(+0.23%) |
Jun 15, 2018 | 20.48 | 20.47 | 20.36 | 2,825,403 | -0.11(-0.54%) | |
Jun 14, 2018 | 20.46 | 20.51 | 20.38 | 20.47 | 1,733,465 | +0.09(+0.45%) |
Jun 13, 2018 | 20.38 | 20.54 | 20.28 | 20.38 | 1,866,181 | +0.00(+0.00%) |
Jun 12, 2018 | 20.32 | 20.48 | 20.17 | 20.38 | 1,294,183 | +0.04(+0.18%) |
Jun 11, 2018 | 20.36 | 20.53 | 20.32 | 20.34 | 1,805,093 | -0.04(-0.18%) |
Jun 08, 2018 | 20.27 | 20.40 | 20.19 | 20.38 | 1,040,460 | +0.13(+0.64%) |
Jun 07, 2018 | 20.45 | 20.45 | 20.16 | 20.25 | 1,418,838 | -0.18(-0.90%) |
Jun 06, 2018 | 20.45 | 20.25 | 20.43 | 2,521,864 | +0.23(+1.14%) | |
Jun 05, 2018 | 19.95 | 20.31 | 19.93 | 20.20 | 2,632,830 | +0.28(+1.38%) |
Jun 04, 2018 | 20.21 | 20.26 | 19.91 | 19.93 | 1,128,397 | -0.21(-1.05%) |
Jun 01, 2018 | 20.06 | 20.32 | 19.87 | 20.14 | 1,892,930 | +0.05(+0.23%) |
May 31, 2018 | 20.15 | 20.19 | 20.00 | 20.09 | 1,425,986 | -0.01(-0.05%) |
May 30, 2018 | 19.86 | 20.20 | 19.77 | 20.10 | 1,048,966 | +0.30(+1.53%) |
May 29, 2018 | 19.75 | 20.07 | 19.65 | 19.80 | 1,574,491 | -0.31(-1.55%) |
May 25, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.15(-0.73%) | |
May 24, 2018 | 20.29 | 20.34 | 20.16 | 20.26 | 1,443,121 | +0.11(+0.55%) |
May 23, 2018 | 19.73 | 20.20 | 19.73 | 20.15 | 1,206,333 | +0.24(+1.20%) |
May 22, 2018 | 19.97 | 20.19 | 19.88 | 19.91 | 1,345,082 | +0.02(+0.09%) |
May 21, 2018 | 19.90 | 19.95 | 19.72 | 19.89 | 1,061,058 | +0.06(+0.32%) |
May 18, 2018 | 19.69 | 19.92 | 19.55 | 19.83 | 1,236,357 | +0.05(+0.28%) |
May 17, 2018 | 19.67 | 19.78 | 19.64 | 19.77 | 1,420,223 | +0.12(+0.61%) |
May 16, 2018 | 19.59 | 19.70 | 19.54 | 19.66 | 1,269,299 | +0.06(+0.33%) |
May 15, 2018 | 19.68 | 19.73 | 19.52 | 19.59 | 1,664,349 | -0.38(-1.92%) |
May 14, 2018 | 20.12 | 20.18 | 19.85 | 19.98 | 1,388,648 | -0.04(-0.18%) |
May 11, 2018 | 19.84 | 20.13 | 19.69 | 20.01 | 1,780,723 | +0.07(+0.37%) |
May 10, 2018 | 19.91 | 20.05 | 19.84 | 19.94 | 1,690,488 | +0.24(+1.21%) |
May 09, 2018 | 19.59 | 19.77 | 19.53 | 19.70 | 1,185,147 | +0.07(+0.37%) |
May 08, 2018 | 19.48 | 19.70 | 19.36 | 19.63 | 1,463,213 | +0.12(+0.61%) |
May 07, 2018 | 19.50 | 19.61 | 19.42 | 19.51 | 840,968 | -0.01(-0.05%) |
May 04, 2018 | 19.34 | 19.57 | 19.33 | 19.52 | 1,102,526 | +0.07(+0.38%) |
May 03, 2018 | 19.40 | 19.60 | 19.39 | 19.44 | 1,488,385 | +0.26(+1.34%) |
May 02, 2018 | 19.22 | 19.56 | 19.12 | 19.19 | 1,733,483 | +0.05(+0.29%) |
May 01, 2018 | 18.93 | 19.18 | 18.87 | 19.13 | 1,379,326 | +0.10(+0.53%) |
Apr 30, 2018 | 19.43 | 19.44 | 19.00 | 19.03 | 1,989,758 | -0.51(-2.62%) |
Apr 27, 2018 | 19.51 | 19.59 | 19.38 | 19.55 | 1,161,281 | +0.09(+0.47%) |
Apr 26, 2018 | 19.35 | 19.51 | 19.19 | 19.45 | 1,131,442 | +0.18(+0.95%) |
Apr 25, 2018 | 19.11 | 19.41 | 19.02 | 19.27 | 1,301,709 | +0.02(+0.10%) |
Apr 24, 2018 | 19.24 | 19.38 | 19.21 | 19.25 | 1,672,518 | -0.01(-0.05%) |
Apr 23, 2018 | 19.32 | 19.50 | 19.20 | 19.26 | 1,868,193 | -0.25(-1.27%) |
Apr 20, 2018 | 19.73 | 19.80 | 19.41 | 19.51 | 2,015,474 | -0.35(-1.75%) |
Apr 19, 2018 | 20.01 | 20.01 | 19.67 | 19.86 | 1,747,377 | -0.01(-0.05%) |
Apr 18, 2018 | 19.86 | 20.08 | 19.77 | 19.87 | 2,065,897 | +0.18(+0.93%) |
Apr 17, 2018 | 19.51 | 19.77 | 19.41 | 19.68 | 1,310,493 | +0.16(+0.84%) |
Apr 16, 2018 | 19.45 | 19.67 | 19.35 | 19.52 | 1,327,730 | +0.07(+0.38%) |
Apr 13, 2018 | 19.45 | 19.59 | 19.39 | 19.44 | 1,277,334 | +0.16(+0.85%) |
Apr 12, 2018 | 19.22 | 19.43 | 19.11 | 19.28 | 1,653,885 | -0.08(-0.43%) |
Apr 11, 2018 | 19.14 | 19.59 | 19.13 | 19.36 | 2,880,514 | +0.33(+1.73%) |
Apr 10, 2018 | 19.03 | 19.12 | 18.89 | 19.03 | 2,231,792 | +0.18(+0.97%) |
Apr 09, 2018 | 18.87 | 18.98 | 18.63 | 18.85 | 2,601,957 | -0.01(-0.05%) |
Apr 06, 2018 | 18.81 | 18.93 | 18.73 | 18.86 | 1,352,863 | +0.16(+0.83%) |
Apr 05, 2018 | 18.40 | 18.77 | 18.39 | 18.70 | 2,370,410 | +0.13(+0.69%) |
Apr 04, 2018 | 18.93 | 18.99 | 18.56 | 18.57 | 1,808,886 | -0.23(-1.21%) |
Apr 03, 2018 | 18.68 | 18.84 | 18.51 | 18.80 | 2,059,276 | +0.09(+0.49%) |