Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.19 | 22.68 | 21.04 | 21.08 | 4,638,733 | -0.76(-3.48%) |
Jun 28, 2018 | 21.15 | 21.86 | 21.02 | 21.84 | 3,326,660 | +0.62(+2.92%) |
Jun 27, 2018 | 21.05 | 21.80 | 20.91 | 21.22 | 2,793,192 | +0.14(+0.66%) |
Jun 26, 2018 | 20.79 | 21.29 | 20.66 | 21.08 | 2,043,268 | +0.32(+1.54%) |
Jun 25, 2018 | 20.67 | 20.91 | 20.21 | 20.76 | 2,945,891 | -0.03(-0.14%) |
Jun 22, 2018 | 21.27 | 21.36 | 20.77 | 20.79 | 3,344,183 | -0.29(-1.38%) |
Jun 21, 2018 | 21.16 | 21.67 | 21.02 | 21.08 | 1,916,835 | -0.28(-1.31%) |
Jun 20, 2018 | 21.07 | 21.43 | 20.86 | 21.36 | 2,494,607 | +0.50(+2.40%) |
Jun 19, 2018 | 21.17 | 21.43 | 20.72 | 20.86 | 3,272,942 | -0.70(-3.25%) |
Jun 18, 2018 | 21.28 | 21.57 | 20.47 | 21.56 | 3,573,208 | +0.09(+0.42%) |
Jun 15, 2018 | 21.98 | 21.73 | 21.47 | 4,358,892 | -0.26(-1.20%) | |
Jun 14, 2018 | 21.79 | 22.12 | 21.41 | 21.73 | 3,730,276 | -0.04(-0.18%) |
Jun 13, 2018 | 22.04 | 22.28 | 21.73 | 21.77 | 3,294,141 | -0.36(-1.63%) |
Jun 12, 2018 | 22.29 | 22.30 | 21.95 | 22.13 | 3,171,840 | -0.04(-0.18%) |
Jun 11, 2018 | 22.44 | 22.50 | 22.11 | 22.17 | 4,748,416 | -0.23(-1.03%) |
Jun 08, 2018 | 21.57 | 22.40 | 21.38 | 22.40 | 4,490,046 | +0.75(+3.46%) |
Jun 07, 2018 | 22.39 | 22.46 | 21.41 | 21.65 | 5,458,373 | -0.45(-2.04%) |
Jun 06, 2018 | 22.58 | 22.10 | 9,962,930 | +0.80(+3.76%) | ||
Jun 05, 2018 | 20.47 | 21.30 | 20.10 | 21.30 | 5,355,181 | +0.83(+4.05%) |
Jun 04, 2018 | 19.52 | 20.60 | 19.42 | 20.47 | 6,046,119 | +1.14(+5.90%) |
Jun 01, 2018 | 19.12 | 19.43 | 18.95 | 19.33 | 2,977,537 | +0.41(+2.17%) |
May 31, 2018 | 19.25 | 19.54 | 18.88 | 18.92 | 3,967,958 | -0.28(-1.46%) |
May 30, 2018 | 18.65 | 19.29 | 18.65 | 19.20 | 3,290,988 | +0.63(+3.39%) |
May 29, 2018 | 18.65 | 18.85 | 18.30 | 18.57 | 2,722,564 | -0.31(-1.64%) |
May 25, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.49(+2.66%) | |
May 24, 2018 | 17.91 | 18.50 | 17.79 | 18.39 | 2,925,649 | +0.50(+2.79%) |
May 23, 2018 | 17.78 | 18.18 | 17.75 | 17.89 | 1,725,109 | +0.08(+0.45%) |
May 22, 2018 | 18.04 | 18.16 | 17.76 | 17.81 | 1,621,047 | -0.16(-0.89%) |
May 21, 2018 | 18.03 | 18.08 | 17.73 | 17.97 | 1,497,772 | -0.03(-0.17%) |
May 18, 2018 | 17.86 | 18.07 | 17.58 | 18.00 | 2,952,551 | +0.16(+0.90%) |
May 17, 2018 | 18.25 | 18.40 | 17.79 | 17.84 | 4,480,178 | -0.47(-2.57%) |
May 16, 2018 | 17.21 | 18.52 | 17.15 | 18.31 | 6,695,315 | +1.18(+6.89%) |
May 15, 2018 | 16.65 | 17.57 | 16.57 | 17.13 | 4,646,357 | +0.47(+2.82%) |
May 14, 2018 | 16.95 | 16.96 | 16.45 | 16.66 | 1,583,021 | -0.24(-1.42%) |
May 11, 2018 | 16.70 | 16.98 | 16.50 | 16.90 | 2,138,461 | +0.26(+1.56%) |
May 10, 2018 | 16.54 | 16.72 | 16.37 | 16.64 | 1,790,970 | +0.13(+0.79%) |
May 09, 2018 | 16.51 | 16.55 | 16.17 | 16.51 | 2,289,788 | +0.00(+0.00%) |
May 08, 2018 | 16.20 | 16.71 | 16.17 | 16.51 | 3,578,229 | +0.26(+1.60%) |
May 07, 2018 | 15.86 | 16.26 | 15.69 | 16.25 | 2,981,143 | +0.52(+3.31%) |
May 04, 2018 | 15.55 | 15.79 | 15.24 | 15.73 | 2,261,433 | +0.16(+1.03%) |
May 03, 2018 | 16.29 | 16.32 | 15.46 | 15.57 | 3,518,558 | -0.80(-4.89%) |
May 02, 2018 | 15.92 | 16.82 | 15.89 | 16.37 | 6,221,834 | +0.22(+1.36%) |
May 01, 2018 | 14.77 | 16.18 | 14.39 | 16.15 | 10,260,794 | +0.80(+5.21%) |
Apr 30, 2018 | 15.37 | 15.72 | 15.15 | 15.35 | 4,766,116 | -0.02(-0.13%) |
Apr 27, 2018 | 14.86 | 15.85 | 14.81 | 15.37 | 5,480,630 | +0.68(+4.63%) |
Apr 26, 2018 | 14.34 | 14.71 | 14.16 | 14.69 | 1,861,279 | +0.37(+2.58%) |
Apr 25, 2018 | 14.85 | 14.87 | 14.22 | 14.32 | 2,255,050 | -0.49(-3.31%) |
Apr 24, 2018 | 14.68 | 15.17 | 14.60 | 14.81 | 2,998,860 | +0.20(+1.37%) |
Apr 23, 2018 | 14.18 | 14.75 | 14.18 | 14.61 | 3,519,776 | +0.62(+4.43%) |
Apr 20, 2018 | 13.99 | 14.18 | 13.91 | 13.99 | 1,612,603 | -0.02(-0.14%) |
Apr 19, 2018 | 14.02 | 14.14 | 13.90 | 14.01 | 1,566,977 | -0.01(-0.07%) |
Apr 18, 2018 | 14.23 | 14.37 | 13.98 | 14.02 | 2,469,266 | -0.18(-1.27%) |
Apr 17, 2018 | 14.44 | 14.45 | 14.19 | 14.20 | 2,678,952 | -0.15(-1.05%) |
Apr 16, 2018 | 14.41 | 14.48 | 14.27 | 14.35 | 1,528,343 | +0.01(+0.07%) |
Apr 13, 2018 | 15.09 | 15.16 | 14.25 | 14.34 | 3,016,977 | -0.65(-4.34%) |
Apr 12, 2018 | 14.73 | 15.06 | 14.62 | 14.99 | 1,639,663 | +0.28(+1.90%) |
Apr 11, 2018 | 14.36 | 14.82 | 14.36 | 14.71 | 2,044,848 | +0.13(+0.89%) |
Apr 10, 2018 | 14.60 | 14.62 | 14.36 | 14.58 | 1,850,269 | +0.18(+1.25%) |
Apr 09, 2018 | 14.83 | 14.83 | 14.38 | 14.40 | 2,432,596 | -0.35(-2.37%) |
Apr 06, 2018 | 15.10 | 15.22 | 14.59 | 14.75 | 2,217,519 | -0.44(-2.90%) |
Apr 05, 2018 | 15.55 | 15.86 | 15.05 | 15.19 | 3,422,454 | -0.45(-2.88%) |
Apr 04, 2018 | 14.59 | 15.84 | 14.57 | 15.64 | 6,667,315 | +0.91(+6.18%) |
Apr 03, 2018 | 14.08 | 14.77 | 14.01 | 14.73 | 3,206,588 | +0.74(+5.29%) |