Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.98 | 21.11 | 20.70 | 20.93 | 6,719,334 | +0.04(+0.19%) |
Jun 28, 2018 | 20.63 | 20.98 | 20.50 | 20.89 | 8,676,763 | +0.12(+0.58%) |
Jun 27, 2018 | 21.25 | 21.34 | 20.76 | 20.77 | 7,133,788 | -0.33(-1.56%) |
Jun 26, 2018 | 21.35 | 21.47 | 20.96 | 21.10 | 10,702,903 | -0.25(-1.17%) |
Jun 25, 2018 | 21.50 | 21.51 | 21.15 | 21.35 | 9,183,326 | -0.37(-1.70%) |
Jun 22, 2018 | 21.98 | 22.00 | 21.61 | 21.72 | 9,269,899 | -0.08(-0.37%) |
Jun 21, 2018 | 21.92 | 22.02 | 21.72 | 21.80 | 7,716,966 | -0.15(-0.68%) |
Jun 20, 2018 | 22.00 | 22.06 | 21.89 | 21.95 | 5,402,629 | +0.11(+0.50%) |
Jun 19, 2018 | 21.52 | 21.88 | 21.46 | 21.84 | 10,216,479 | +0.17(+0.78%) |
Jun 18, 2018 | 21.41 | 21.88 | 21.38 | 21.67 | 8,200,994 | +0.01(+0.05%) |
Jun 15, 2018 | 21.80 | 21.61 | 21.66 | 6,099,064 | +0.05(+0.23%) | |
Jun 14, 2018 | 21.51 | 21.84 | 21.48 | 21.61 | 8,272,772 | +0.11(+0.51%) |
Jun 13, 2018 | 21.71 | 22.14 | 21.35 | 21.50 | 13,142,528 | +0.45(+2.14%) |
Jun 12, 2018 | 20.40 | 21.39 | 19.99 | 21.05 | 18,123,248 | +0.57(+2.78%) |
Jun 11, 2018 | 20.94 | 21.00 | 20.15 | 20.48 | 10,385,824 | +0.43(+2.14%) |
Jun 08, 2018 | 19.99 | 20.58 | 19.99 | 20.05 | 12,535,120 | +0.06(+0.30%) |
Jun 07, 2018 | 20.04 | 20.24 | 19.85 | 19.99 | 5,691,266 | -0.15(-0.74%) |
Jun 06, 2018 | 20.21 | 20.14 | 7,628,255 | +0.43(+2.18%) | ||
Jun 05, 2018 | 19.45 | 19.91 | 19.42 | 19.71 | 6,749,104 | +0.22(+1.13%) |
Jun 04, 2018 | 19.25 | 19.56 | 19.04 | 19.49 | 7,226,187 | +0.44(+2.31%) |
Jun 01, 2018 | 19.01 | 19.12 | 18.82 | 19.05 | 8,544,350 | +0.05(+0.26%) |
May 31, 2018 | 19.10 | 19.14 | 18.90 | 19.00 | 3,812,551 | -0.17(-0.89%) |
May 30, 2018 | 19.01 | 19.17 | 18.89 | 19.17 | 4,780,632 | +0.15(+0.79%) |
May 29, 2018 | 19.18 | 19.28 | 18.86 | 19.02 | 6,046,125 | -0.26(-1.35%) |
May 25, 2018 | 19.28 | 19.28 | 19.28 | 0 | -0.23(-1.18%) | |
May 24, 2018 | 19.53 | 19.61 | 19.27 | 19.51 | 4,017,696 | -0.05(-0.26%) |
May 23, 2018 | 19.24 | 19.59 | 19.23 | 19.56 | 3,578,146 | +0.20(+1.03%) |
May 22, 2018 | 19.27 | 19.45 | 19.25 | 19.36 | 2,497,945 | +0.09(+0.47%) |
May 21, 2018 | 19.30 | 19.44 | 19.16 | 19.27 | 3,695,564 | +0.16(+0.84%) |
May 18, 2018 | 19.22 | 19.45 | 19.01 | 19.11 | 5,854,552 | -0.19(-0.98%) |
May 17, 2018 | 19.48 | 19.52 | 19.07 | 19.30 | 8,843,952 | -0.20(-1.03%) |
May 16, 2018 | 19.69 | 19.69 | 19.37 | 19.50 | 5,975,558 | -0.11(-0.56%) |
May 15, 2018 | 19.47 | 19.73 | 19.46 | 19.61 | 3,627,623 | -0.04(-0.20%) |
May 14, 2018 | 19.45 | 19.73 | 19.45 | 19.65 | 5,089,465 | +0.24(+1.24%) |
May 11, 2018 | 19.70 | 19.72 | 19.34 | 19.41 | 8,320,948 | -0.29(-1.47%) |
May 10, 2018 | 19.61 | 19.85 | 19.41 | 19.70 | 4,319,799 | +0.20(+1.03%) |
May 09, 2018 | 19.15 | 19.61 | 19.13 | 19.50 | 8,050,366 | +0.35(+1.83%) |
May 08, 2018 | 19.19 | 19.23 | 18.94 | 19.15 | 7,631,639 | -0.04(-0.21%) |
May 07, 2018 | 19.04 | 19.29 | 18.94 | 19.19 | 7,600,396 | +0.11(+0.58%) |
May 04, 2018 | 18.34 | 19.45 | 18.28 | 19.08 | 14,714,911 | +0.73(+3.98%) |
May 03, 2018 | 18.04 | 18.44 | 18.04 | 18.35 | 7,898,853 | +0.25(+1.38%) |
May 02, 2018 | 18.20 | 18.25 | 17.65 | 18.10 | 12,238,903 | -0.14(-0.77%) |
May 01, 2018 | 18.13 | 18.36 | 18.03 | 18.24 | 11,037,236 | +0.14(+0.77%) |
Apr 30, 2018 | 17.06 | 18.23 | 16.91 | 18.10 | 32,471,208 | +2.82(+18.46%) |
Apr 27, 2018 | 15.49 | 15.57 | 15.17 | 15.28 | 8,307,617 | -0.11(-0.71%) |
Apr 26, 2018 | 15.16 | 15.47 | 15.15 | 15.39 | 7,161,187 | +0.40(+2.67%) |
Apr 25, 2018 | 15.02 | 15.10 | 14.73 | 14.99 | 4,609,406 | +0.00(+0.00%) |
Apr 24, 2018 | 15.29 | 15.38 | 14.91 | 14.99 | 5,924,785 | -0.15(-0.99%) |
Apr 23, 2018 | 15.14 | 15.25 | 15.00 | 15.14 | 4,743,243 | +0.02(+0.13%) |
Apr 20, 2018 | 15.23 | 15.39 | 15.00 | 15.12 | 3,371,988 | -0.10(-0.66%) |
Apr 19, 2018 | 15.17 | 15.30 | 15.00 | 15.22 | 5,111,327 | +0.00(+0.00%) |
Apr 18, 2018 | 15.28 | 15.48 | 15.22 | 15.22 | 5,354,939 | -0.09(-0.59%) |
Apr 17, 2018 | 15.28 | 15.39 | 15.15 | 15.31 | 4,699,354 | +0.10(+0.66%) |
Apr 16, 2018 | 15.20 | 15.33 | 15.14 | 15.21 | 4,554,282 | +0.07(+0.46%) |
Apr 13, 2018 | 15.50 | 15.53 | 14.97 | 15.14 | 10,692,042 | -0.30(-1.94%) |
Apr 12, 2018 | 15.24 | 15.53 | 14.89 | 15.44 | 11,340,950 | +0.29(+1.91%) |
Apr 11, 2018 | 15.30 | 15.48 | 15.15 | 15.15 | 4,184,817 | -0.25(-1.62%) |
Apr 10, 2018 | 15.58 | 15.70 | 15.27 | 15.40 | 9,940,256 | -0.21(-1.35%) |
Apr 09, 2018 | 15.59 | 15.96 | 15.48 | 15.61 | 3,917,427 | +0.14(+0.90%) |
Apr 06, 2018 | 15.70 | 15.87 | 15.35 | 15.47 | 7,776,991 | -0.35(-2.21%) |
Apr 05, 2018 | 15.87 | 16.13 | 15.71 | 15.82 | 8,872,817 | +0.02(+0.13%) |
Apr 04, 2018 | 15.40 | 15.86 | 15.25 | 15.80 | 7,928,416 | +0.17(+1.09%) |
Apr 03, 2018 | 15.87 | 15.93 | 15.45 | 15.63 | 5,046,299 | -0.17(-1.08%) |