Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 18.96 | 19.20 | 18.89 | 18.98 | 5,608,945 | +0.12(+0.64%) |
Jun 28, 2018 | 18.93 | 18.99 | 18.71 | 18.86 | 4,062,894 | -0.06(-0.32%) |
Jun 27, 2018 | 18.74 | 18.95 | 18.57 | 18.92 | 6,929,329 | +0.17(+0.91%) |
Jun 26, 2018 | 18.83 | 18.92 | 18.66 | 18.75 | 3,696,150 | -0.04(-0.21%) |
Jun 25, 2018 | 18.89 | 19.09 | 18.70 | 18.79 | 3,580,446 | -0.19(-1.00%) |
Jun 22, 2018 | 19.18 | 19.48 | 18.95 | 18.98 | 6,332,443 | -0.29(-1.50%) |
Jun 21, 2018 | 19.05 | 19.43 | 19.01 | 19.27 | 4,453,988 | +0.25(+1.31%) |
Jun 20, 2018 | 19.00 | 19.14 | 18.90 | 19.02 | 2,411,612 | +0.05(+0.26%) |
Jun 19, 2018 | 19.09 | 19.17 | 18.91 | 18.97 | 3,239,886 | -0.21(-1.09%) |
Jun 18, 2018 | 19.05 | 19.26 | 18.89 | 19.18 | 3,172,603 | -0.01(-0.05%) |
Jun 15, 2018 | 19.23 | 19.04 | 19.19 | 5,105,012 | +0.15(+0.79%) | |
Jun 14, 2018 | 19.02 | 19.16 | 18.90 | 19.04 | 3,798,242 | +0.05(+0.26%) |
Jun 13, 2018 | 18.93 | 19.15 | 18.79 | 18.99 | 4,710,814 | +0.05(+0.26%) |
Jun 12, 2018 | 19.11 | 19.11 | 18.71 | 18.94 | 6,691,239 | -0.14(-0.73%) |
Jun 11, 2018 | 18.87 | 19.35 | 18.87 | 19.08 | 4,355,154 | +0.24(+1.27%) |
Jun 08, 2018 | 18.74 | 18.85 | 18.63 | 18.84 | 4,006,410 | +0.07(+0.37%) |
Jun 07, 2018 | 18.81 | 18.98 | 18.73 | 18.77 | 4,292,470 | +0.00(+0.00%) |
Jun 06, 2018 | 18.65 | 18.84 | 18.56 | 18.77 | 6,203,686 | -0.09(-0.48%) |
Jun 05, 2018 | 19.03 | 19.14 | 18.82 | 18.86 | 3,477,977 | -0.25(-1.31%) |
Jun 04, 2018 | 18.87 | 19.16 | 18.86 | 19.11 | 4,890,889 | +0.34(+1.81%) |
Jun 01, 2018 | 19.06 | 19.12 | 18.75 | 18.77 | 4,933,767 | -0.12(-0.64%) |
May 31, 2018 | 19.00 | 19.20 | 18.84 | 18.89 | 3,852,261 | -0.09(-0.47%) |
May 30, 2018 | 19.25 | 19.33 | 18.83 | 18.98 | 4,698,882 | -0.22(-1.15%) |
May 29, 2018 | 19.27 | 19.50 | 19.01 | 19.20 | 4,731,906 | -0.21(-1.08%) |
May 25, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.37(+1.94%) | |
May 24, 2018 | 18.69 | 19.08 | 18.53 | 19.04 | 5,380,583 | +0.37(+1.98%) |
May 23, 2018 | 18.90 | 18.92 | 18.59 | 18.67 | 3,042,527 | -0.22(-1.16%) |
May 22, 2018 | 19.22 | 19.38 | 18.85 | 18.89 | 2,868,013 | -0.29(-1.51%) |
May 21, 2018 | 19.17 | 19.35 | 19.11 | 19.18 | 8,507,228 | +0.14(+0.74%) |
May 18, 2018 | 19.27 | 19.34 | 19.03 | 19.04 | 4,413,681 | -0.28(-1.45%) |
May 17, 2018 | 19.47 | 19.59 | 19.32 | 19.32 | 2,883,403 | -0.15(-0.77%) |
May 16, 2018 | 19.05 | 19.76 | 18.97 | 19.47 | 6,058,872 | +0.46(+2.42%) |
May 15, 2018 | 18.76 | 19.15 | 18.66 | 19.01 | 3,484,753 | +0.14(+0.74%) |
May 14, 2018 | 18.99 | 19.15 | 18.78 | 18.87 | 5,044,988 | -0.11(-0.58%) |
May 11, 2018 | 18.81 | 19.01 | 18.76 | 18.98 | 4,357,200 | +0.17(+0.90%) |
May 10, 2018 | 18.74 | 18.93 | 18.68 | 18.81 | 3,217,857 | +0.10(+0.53%) |
May 09, 2018 | 19.22 | 19.23 | 18.71 | 18.71 | 5,098,717 | -0.54(-2.81%) |
May 08, 2018 | 19.22 | 19.55 | 19.15 | 19.25 | 3,908,573 | +0.00(+0.00%) |
May 07, 2018 | 19.38 | 19.44 | 19.08 | 19.25 | 3,448,825 | -0.11(-0.57%) |
May 04, 2018 | 19.15 | 19.47 | 19.02 | 19.36 | 2,823,085 | +0.15(+0.78%) |
May 03, 2018 | 19.32 | 19.36 | 19.06 | 19.21 | 2,935,039 | -0.13(-0.67%) |
May 02, 2018 | 19.43 | 19.75 | 19.30 | 19.34 | 3,818,730 | -0.10(-0.51%) |
May 01, 2018 | 19.16 | 19.49 | 19.00 | 19.44 | 5,229,840 | +0.25(+1.30%) |
Apr 30, 2018 | 19.13 | 19.34 | 18.89 | 19.19 | 5,788,162 | -0.09(-0.47%) |
Apr 27, 2018 | 19.19 | 19.36 | 19.05 | 19.28 | 2,913,929 | +0.11(+0.57%) |
Apr 26, 2018 | 18.97 | 19.21 | 18.57 | 19.17 | 8,163,626 | +0.00(+0.00%) |
Apr 25, 2018 | 19.47 | 19.47 | 18.84 | 19.17 | 7,243,658 | -0.36(-1.84%) |
Apr 24, 2018 | 19.57 | 20.03 | 19.29 | 19.53 | 5,277,475 | -0.38(-1.91%) |
Apr 23, 2018 | 19.92 | 20.14 | 19.67 | 19.91 | 5,916,326 | +0.05(+0.25%) |
Apr 20, 2018 | 19.69 | 19.93 | 19.66 | 19.86 | 4,725,309 | +0.20(+1.02%) |
Apr 19, 2018 | 19.95 | 20.00 | 19.50 | 19.66 | 3,549,634 | -0.31(-1.55%) |
Apr 18, 2018 | 19.99 | 20.25 | 19.81 | 19.97 | 4,515,244 | +0.16(+0.81%) |
Apr 17, 2018 | 19.91 | 20.06 | 19.65 | 19.81 | 3,251,598 | +0.04(+0.20%) |
Apr 16, 2018 | 19.60 | 20.10 | 19.60 | 19.77 | 3,977,902 | +0.26(+1.33%) |
Apr 13, 2018 | 19.70 | 19.84 | 19.43 | 19.51 | 3,847,037 | -0.04(-0.20%) |
Apr 12, 2018 | 19.34 | 19.72 | 19.29 | 19.55 | 5,766,429 | +0.22(+1.14%) |
Apr 11, 2018 | 19.45 | 19.50 | 19.17 | 19.33 | 7,410,199 | -0.03(-0.15%) |
Apr 10, 2018 | 19.66 | 19.73 | 19.28 | 19.36 | 6,103,952 | -0.12(-0.62%) |
Apr 09, 2018 | 20.04 | 20.34 | 19.48 | 19.48 | 7,399,183 | -0.47(-2.36%) |
Apr 06, 2018 | 20.39 | 20.60 | 19.75 | 19.95 | 5,738,460 | -0.69(-3.34%) |
Apr 05, 2018 | 20.65 | 20.82 | 20.45 | 20.64 | 5,330,575 | +0.16(+0.78%) |
Apr 04, 2018 | 19.93 | 20.52 | 19.91 | 20.48 | 5,640,492 | +0.33(+1.64%) |
Apr 03, 2018 | 19.79 | 20.18 | 19.68 | 20.15 | 9,274,549 | +0.42(+2.13%) |