Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.11 | 19.68 | 19.08 | 19.22 | 14,541,069 | +0.15(+0.77%) |
Jun 28, 2018 | 19.69 | 19.78 | 18.98 | 19.07 | 14,199,815 | -0.48(-2.45%) |
Jun 27, 2018 | 19.48 | 19.72 | 19.32 | 19.55 | 15,964,003 | +0.45(+2.36%) |
Jun 26, 2018 | 18.83 | 19.15 | 18.52 | 19.10 | 15,275,348 | +0.40(+2.12%) |
Jun 25, 2018 | 19.70 | 19.79 | 18.66 | 18.70 | 14,930,213 | -1.09(-5.49%) |
Jun 22, 2018 | 19.29 | 20.04 | 19.13 | 19.79 | 20,893,296 | +1.44(+7.83%) |
Jun 21, 2018 | 19.15 | 19.15 | 18.31 | 18.35 | 15,700,201 | -1.05(-5.41%) |
Jun 20, 2018 | 19.16 | 19.42 | 18.96 | 19.40 | 12,156,160 | +0.49(+2.58%) |
Jun 19, 2018 | 18.29 | 18.94 | 18.16 | 18.91 | 12,318,457 | +0.19(+1.03%) |
Jun 18, 2018 | 18.42 | 19.02 | 18.40 | 18.72 | 16,166,867 | +0.30(+1.65%) |
Jun 15, 2018 | 19.46 | 18.31 | 18.42 | 24,134,044 | -1.04(-5.35%) | |
Jun 14, 2018 | 19.91 | 19.96 | 19.41 | 19.46 | 10,102,619 | -0.32(-1.63%) |
Jun 13, 2018 | 19.56 | 19.92 | 19.52 | 19.78 | 12,198,349 | +0.10(+0.51%) |
Jun 12, 2018 | 19.79 | 19.94 | 19.55 | 19.68 | 11,689,062 | -0.10(-0.51%) |
Jun 11, 2018 | 19.36 | 19.94 | 19.22 | 19.78 | 10,986,693 | +0.44(+2.29%) |
Jun 08, 2018 | 19.64 | 19.64 | 19.14 | 19.34 | 9,638,113 | -0.10(-0.52%) |
Jun 07, 2018 | 19.25 | 19.66 | 19.17 | 19.44 | 8,523,270 | +0.37(+1.93%) |
Jun 06, 2018 | 18.74 | 19.07 | 12,109,693 | +0.11(+0.58%) | ||
Jun 05, 2018 | 19.28 | 19.49 | 18.81 | 18.96 | 13,531,974 | -0.46(-2.37%) |
Jun 04, 2018 | 20.01 | 20.12 | 19.38 | 19.42 | 10,499,595 | -0.41(-2.04%) |
Jun 01, 2018 | 19.72 | 20.08 | 19.53 | 19.83 | 14,102,063 | +0.08(+0.42%) |
May 31, 2018 | 19.65 | 20.11 | 19.53 | 19.74 | 13,793,703 | -0.09(-0.46%) |
May 30, 2018 | 19.25 | 19.95 | 19.19 | 19.83 | 10,315,355 | +0.78(+4.11%) |
May 29, 2018 | 18.78 | 19.19 | 18.71 | 19.05 | 10,186,513 | -0.03(-0.15%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.70(-3.54%) | |
May 24, 2018 | 19.50 | 20.00 | 19.28 | 19.78 | 13,493,147 | -0.15(-0.74%) |
May 23, 2018 | 19.68 | 20.07 | 19.54 | 19.93 | 11,524,878 | +0.08(+0.42%) |
May 22, 2018 | 20.18 | 20.38 | 19.75 | 19.84 | 13,248,195 | -0.33(-1.64%) |
May 21, 2018 | 19.93 | 20.21 | 19.86 | 20.18 | 11,353,259 | +0.45(+2.29%) |
May 18, 2018 | 19.90 | 19.93 | 19.68 | 19.72 | 8,570,257 | -0.22(-1.11%) |
May 17, 2018 | 19.67 | 20.05 | 19.60 | 19.95 | 10,869,217 | +0.43(+2.22%) |
May 16, 2018 | 19.59 | 19.64 | 19.34 | 19.51 | 10,514,825 | -0.08(-0.42%) |
May 15, 2018 | 19.62 | 19.70 | 19.31 | 19.60 | 12,156,066 | -0.09(-0.47%) |
May 14, 2018 | 19.48 | 19.78 | 19.46 | 19.69 | 13,071,860 | +0.39(+2.00%) |
May 11, 2018 | 19.46 | 19.51 | 19.22 | 19.30 | 10,146,642 | -0.13(-0.66%) |
May 10, 2018 | 19.63 | 19.68 | 19.29 | 19.43 | 14,308,132 | -0.11(-0.56%) |
May 09, 2018 | 19.22 | 19.93 | 19.16 | 19.54 | 23,091,196 | +0.75(+4.01%) |
May 08, 2018 | 18.20 | 18.81 | 17.60 | 18.79 | 20,018,462 | +0.62(+3.39%) |
May 07, 2018 | 18.42 | 19.17 | 18.16 | 18.17 | 20,686,092 | +0.05(+0.25%) |
May 04, 2018 | 17.92 | 18.33 | 17.73 | 18.12 | 17,583,838 | +0.26(+1.44%) |
May 03, 2018 | 16.80 | 17.93 | 16.80 | 17.87 | 29,721,840 | +1.05(+6.23%) |
May 02, 2018 | 16.71 | 17.00 | 16.68 | 16.82 | 12,175,101 | +0.09(+0.55%) |
May 01, 2018 | 16.67 | 16.88 | 16.53 | 16.73 | 12,207,148 | -0.05(-0.27%) |
Apr 30, 2018 | 16.61 | 16.99 | 16.61 | 16.77 | 20,400,464 | +0.13(+0.77%) |
Apr 27, 2018 | 16.89 | 16.89 | 16.55 | 16.65 | 7,917,361 | -0.32(-1.90%) |
Apr 26, 2018 | 16.62 | 17.05 | 16.53 | 16.97 | 13,624,316 | +0.45(+2.73%) |
Apr 25, 2018 | 16.26 | 16.55 | 16.14 | 16.52 | 10,537,086 | +0.24(+1.47%) |
Apr 24, 2018 | 16.65 | 16.80 | 16.19 | 16.28 | 12,257,721 | -0.25(-1.50%) |
Apr 23, 2018 | 16.49 | 16.62 | 16.17 | 16.53 | 10,013,009 | -0.04(-0.22%) |
Apr 20, 2018 | 16.53 | 16.57 | 16.25 | 16.56 | 12,756,135 | +0.03(+0.17%) |
Apr 19, 2018 | 16.84 | 16.87 | 16.43 | 16.53 | 17,771,100 | -0.22(-1.32%) |
Apr 18, 2018 | 16.84 | 17.15 | 16.72 | 16.76 | 33,067,808 | +0.07(+0.44%) |
Apr 17, 2018 | 16.80 | 16.88 | 16.65 | 16.68 | 17,135,192 | -0.04(-0.22%) |
Apr 16, 2018 | 16.73 | 17.00 | 16.60 | 16.72 | 14,324,537 | +0.03(+0.17%) |
Apr 13, 2018 | 16.40 | 17.00 | 16.36 | 16.69 | 19,699,726 | +0.49(+3.01%) |
Apr 12, 2018 | 16.18 | 16.31 | 15.97 | 16.20 | 15,033,568 | +0.10(+0.63%) |
Apr 11, 2018 | 15.59 | 16.20 | 15.52 | 16.10 | 18,434,818 | +0.42(+2.70%) |
Apr 10, 2018 | 15.40 | 15.83 | 15.38 | 15.68 | 12,639,791 | +0.65(+4.34%) |
Apr 09, 2018 | 15.08 | 15.35 | 15.02 | 15.03 | 9,066,894 | +0.10(+0.68%) |
Apr 06, 2018 | 15.28 | 15.53 | 14.68 | 14.93 | 14,023,216 | -0.51(-3.33%) |
Apr 05, 2018 | 14.70 | 15.61 | 14.68 | 15.44 | 22,687,384 | +0.84(+5.73%) |
Apr 04, 2018 | 14.38 | 14.63 | 14.27 | 14.60 | 9,150,430 | -0.10(-0.69%) |
Apr 03, 2018 | 14.45 | 14.72 | 14.15 | 14.71 | 9,141,991 | +0.40(+2.76%) |