Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.19 | 19.76 | 19.16 | 19.30 | 14,481,268 | +0.15(+0.77%) |
Jun 28, 2018 | 19.77 | 19.86 | 19.06 | 19.15 | 14,141,417 | -0.48(-2.45%) |
Jun 27, 2018 | 19.57 | 19.80 | 19.40 | 19.63 | 15,898,350 | +0.45(+2.36%) |
Jun 26, 2018 | 18.91 | 19.23 | 18.59 | 19.18 | 15,212,526 | +0.40(+2.12%) |
Jun 25, 2018 | 19.78 | 19.88 | 18.74 | 18.78 | 14,868,811 | -1.09(-5.49%) |
Jun 22, 2018 | 19.37 | 20.12 | 19.21 | 19.87 | 20,807,370 | +1.44(+7.83%) |
Jun 21, 2018 | 19.23 | 19.23 | 18.39 | 18.43 | 15,635,632 | -1.05(-5.41%) |
Jun 20, 2018 | 19.24 | 19.50 | 19.04 | 19.48 | 12,106,167 | +0.49(+2.58%) |
Jun 19, 2018 | 18.36 | 19.02 | 18.23 | 18.99 | 12,267,796 | +0.19(+1.03%) |
Jun 18, 2018 | 18.49 | 19.10 | 18.47 | 18.80 | 16,100,379 | +0.31(+1.65%) |
Jun 15, 2018 | 19.54 | 18.39 | 18.49 | 24,034,792 | -1.05(-5.35%) | |
Jun 14, 2018 | 19.99 | 20.05 | 19.49 | 19.54 | 10,061,071 | -0.32(-1.63%) |
Jun 13, 2018 | 19.64 | 20.00 | 19.60 | 19.86 | 12,148,182 | +0.10(+0.51%) |
Jun 12, 2018 | 19.87 | 20.02 | 19.63 | 19.76 | 11,640,990 | -0.10(-0.51%) |
Jun 11, 2018 | 19.44 | 20.02 | 19.30 | 19.86 | 10,941,509 | +0.44(+2.29%) |
Jun 08, 2018 | 19.72 | 19.72 | 19.22 | 19.42 | 9,598,476 | -0.10(-0.52%) |
Jun 07, 2018 | 19.33 | 19.74 | 19.25 | 19.52 | 8,488,217 | +0.37(+1.93%) |
Jun 06, 2018 | 18.82 | 19.15 | 12,059,891 | +0.11(+0.58%) | ||
Jun 05, 2018 | 19.36 | 19.57 | 18.89 | 19.04 | 13,476,323 | -0.46(-2.37%) |
Jun 04, 2018 | 20.09 | 20.20 | 19.46 | 19.50 | 10,456,415 | -0.41(-2.04%) |
Jun 01, 2018 | 19.81 | 20.17 | 19.61 | 19.91 | 14,044,067 | +0.08(+0.42%) |
May 31, 2018 | 19.73 | 20.19 | 19.61 | 19.82 | 13,736,976 | -0.09(-0.46%) |
May 30, 2018 | 19.33 | 20.03 | 19.26 | 19.92 | 10,272,932 | +0.79(+4.11%) |
May 29, 2018 | 18.86 | 19.27 | 18.79 | 19.13 | 10,144,620 | -0.03(-0.15%) |
May 25, 2018 | 19.16 | 19.16 | 19.16 | 0 | -0.70(-3.54%) | |
May 24, 2018 | 19.58 | 20.08 | 19.36 | 19.86 | 13,437,656 | -0.15(-0.74%) |
May 23, 2018 | 19.76 | 20.15 | 19.62 | 20.01 | 11,477,481 | +0.08(+0.42%) |
May 22, 2018 | 20.27 | 20.46 | 19.83 | 19.93 | 13,193,711 | -0.33(-1.64%) |
May 21, 2018 | 20.01 | 20.30 | 19.94 | 20.26 | 11,306,568 | +0.45(+2.29%) |
May 18, 2018 | 19.98 | 20.01 | 19.76 | 19.81 | 8,535,011 | -0.22(-1.11%) |
May 17, 2018 | 19.75 | 20.14 | 19.69 | 20.03 | 10,824,516 | +0.43(+2.22%) |
May 16, 2018 | 19.67 | 19.72 | 19.42 | 19.59 | 10,471,582 | -0.08(-0.42%) |
May 15, 2018 | 19.70 | 19.78 | 19.39 | 19.68 | 12,106,073 | -0.09(-0.47%) |
May 14, 2018 | 19.56 | 19.86 | 19.54 | 19.77 | 13,018,100 | +0.39(+2.00%) |
May 11, 2018 | 19.54 | 19.59 | 19.30 | 19.38 | 10,104,913 | -0.13(-0.66%) |
May 10, 2018 | 19.71 | 19.76 | 19.37 | 19.51 | 14,249,289 | -0.11(-0.56%) |
May 09, 2018 | 19.30 | 20.01 | 19.24 | 19.62 | 22,996,232 | +0.76(+4.01%) |
May 08, 2018 | 18.27 | 18.88 | 17.67 | 18.86 | 19,936,134 | +0.62(+3.39%) |
May 07, 2018 | 18.50 | 19.25 | 18.24 | 18.25 | 20,601,020 | +0.05(+0.25%) |
May 04, 2018 | 18.00 | 18.40 | 17.80 | 18.20 | 17,511,522 | +0.26(+1.44%) |
May 03, 2018 | 16.87 | 18.01 | 16.87 | 17.94 | 29,599,606 | +1.05(+6.23%) |
May 02, 2018 | 16.78 | 17.07 | 16.75 | 16.89 | 12,125,030 | +0.09(+0.55%) |
May 01, 2018 | 16.74 | 16.95 | 16.59 | 16.80 | 12,156,946 | -0.05(-0.27%) |
Apr 30, 2018 | 16.68 | 17.06 | 16.68 | 16.84 | 20,316,566 | +0.13(+0.77%) |
Apr 27, 2018 | 16.96 | 16.96 | 16.62 | 16.71 | 7,884,800 | -0.32(-1.90%) |
Apr 26, 2018 | 16.69 | 17.12 | 16.60 | 17.04 | 13,568,285 | +0.45(+2.73%) |
Apr 25, 2018 | 16.33 | 16.62 | 16.21 | 16.58 | 10,493,752 | +0.24(+1.47%) |
Apr 24, 2018 | 16.71 | 16.87 | 16.26 | 16.34 | 12,207,310 | -0.25(-1.50%) |
Apr 23, 2018 | 16.56 | 16.69 | 16.24 | 16.59 | 9,971,830 | -0.04(-0.22%) |
Apr 20, 2018 | 16.60 | 16.64 | 16.31 | 16.63 | 12,703,675 | +0.03(+0.17%) |
Apr 19, 2018 | 16.91 | 16.94 | 16.50 | 16.60 | 17,698,016 | -0.22(-1.32%) |
Apr 18, 2018 | 16.91 | 17.22 | 16.79 | 16.82 | 32,931,812 | +0.07(+0.44%) |
Apr 17, 2018 | 16.87 | 16.95 | 16.71 | 16.75 | 17,064,722 | -0.04(-0.22%) |
Apr 16, 2018 | 16.80 | 17.07 | 16.67 | 16.79 | 14,265,626 | +0.03(+0.17%) |
Apr 13, 2018 | 16.46 | 17.07 | 16.43 | 16.76 | 19,618,708 | +0.49(+3.01%) |
Apr 12, 2018 | 16.24 | 16.38 | 16.04 | 16.27 | 14,971,741 | +0.10(+0.63%) |
Apr 11, 2018 | 15.65 | 16.27 | 15.59 | 16.17 | 18,359,004 | +0.42(+2.70%) |
Apr 10, 2018 | 15.46 | 15.89 | 15.44 | 15.74 | 12,587,809 | +0.66(+4.34%) |
Apr 09, 2018 | 15.14 | 15.41 | 15.08 | 15.09 | 9,029,606 | +0.10(+0.68%) |
Apr 06, 2018 | 15.34 | 15.59 | 14.74 | 14.99 | 13,965,544 | -0.52(-3.33%) |
Apr 05, 2018 | 14.76 | 15.68 | 14.74 | 15.51 | 22,594,080 | +0.84(+5.73%) |
Apr 04, 2018 | 14.44 | 14.69 | 14.33 | 14.67 | 9,112,798 | -0.10(-0.69%) |
Apr 03, 2018 | 14.51 | 14.79 | 14.20 | 14.77 | 9,104,394 | +0.40(+2.76%) |