Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.80 | 19.99 | 19.71 | 19.75 | 16,154,969 | +0.06(+0.30%) |
Jun 28, 2018 | 19.78 | 19.85 | 19.42 | 19.69 | 17,096,272 | -0.06(-0.30%) |
Jun 27, 2018 | 19.87 | 20.26 | 19.75 | 19.75 | 16,519,679 | -0.12(-0.62%) |
Jun 26, 2018 | 19.81 | 19.99 | 19.81 | 19.87 | 11,797,481 | +0.03(+0.16%) |
Jun 25, 2018 | 20.03 | 20.10 | 19.65 | 19.84 | 15,128,527 | -0.22(-1.08%) |
Jun 22, 2018 | 20.03 | 20.20 | 20.00 | 20.06 | 27,921,322 | +0.23(+1.14%) |
Jun 21, 2018 | 20.05 | 20.11 | 19.77 | 19.83 | 15,169,280 | -0.25(-1.26%) |
Jun 20, 2018 | 20.13 | 20.19 | 20.00 | 20.09 | 10,776,888 | +0.01(+0.06%) |
Jun 19, 2018 | 20.21 | 20.29 | 20.04 | 20.07 | 19,272,614 | -0.40(-1.94%) |
Jun 18, 2018 | 20.45 | 20.60 | 20.39 | 20.47 | 11,230,051 | -0.17(-0.81%) |
Jun 15, 2018 | 20.67 | 20.40 | 20.64 | 25,943,526 | +0.24(+1.15%) | |
Jun 14, 2018 | 20.56 | 20.63 | 20.33 | 20.40 | 13,095,572 | -0.07(-0.36%) |
Jun 13, 2018 | 20.67 | 20.77 | 20.39 | 20.48 | 15,782,202 | -0.19(-0.93%) |
Jun 12, 2018 | 20.82 | 20.96 | 20.64 | 20.67 | 13,598,686 | -0.16(-0.79%) |
Jun 11, 2018 | 20.77 | 20.95 | 20.62 | 20.83 | 16,546,520 | +0.06(+0.31%) |
Jun 08, 2018 | 20.41 | 20.79 | 20.36 | 20.77 | 16,673,195 | +0.41(+2.01%) |
Jun 07, 2018 | 20.23 | 20.37 | 20.16 | 20.36 | 18,217,710 | +0.13(+0.64%) |
Jun 06, 2018 | 20.23 | 20.23 | 9,250,215 | +0.20(+0.99%) | ||
Jun 05, 2018 | 20.03 | 20.11 | 19.74 | 20.03 | 11,551,834 | +0.00(+0.00%) |
Jun 04, 2018 | 20.32 | 20.38 | 19.93 | 20.03 | 12,606,561 | -0.23(-1.15%) |
Jun 01, 2018 | 20.19 | 20.42 | 20.16 | 20.26 | 14,293,075 | +0.24(+1.22%) |
May 31, 2018 | 20.30 | 20.41 | 19.97 | 20.02 | 21,577,118 | -0.31(-1.51%) |
May 30, 2018 | 19.93 | 20.41 | 19.91 | 20.32 | 15,252,340 | +0.51(+2.56%) |
May 29, 2018 | 19.78 | 19.89 | 19.63 | 19.82 | 12,297,642 | -0.14(-0.71%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.64 | 19.95 | 19.60 | 19.88 | 11,987,035 | +0.27(+1.38%) |
May 23, 2018 | 19.44 | 19.63 | 19.32 | 19.61 | 9,907,753 | +0.02(+0.13%) |
May 22, 2018 | 19.78 | 19.92 | 19.57 | 19.59 | 11,172,365 | -0.17(-0.84%) |
May 21, 2018 | 19.76 | 19.96 | 19.72 | 19.75 | 10,351,242 | +0.08(+0.39%) |
May 18, 2018 | 19.61 | 19.74 | 19.48 | 19.68 | 8,757,410 | +0.07(+0.38%) |
May 17, 2018 | 19.47 | 19.77 | 19.45 | 19.60 | 9,893,326 | +0.07(+0.38%) |
May 16, 2018 | 19.33 | 19.64 | 19.32 | 19.53 | 14,503,823 | +0.21(+1.07%) |
May 15, 2018 | 19.23 | 19.39 | 19.10 | 19.32 | 10,740,717 | -0.09(-0.46%) |
May 14, 2018 | 19.68 | 19.68 | 19.35 | 19.41 | 11,080,101 | -0.06(-0.30%) |
May 11, 2018 | 19.43 | 19.71 | 19.38 | 19.47 | 14,904,332 | +0.09(+0.45%) |
May 10, 2018 | 19.38 | 19.45 | 19.15 | 19.38 | 14,029,347 | +0.17(+0.90%) |
May 09, 2018 | 18.78 | 19.27 | 18.78 | 19.21 | 19,935,798 | +0.52(+2.77%) |
May 08, 2018 | 18.62 | 18.88 | 18.56 | 18.69 | 16,084,000 | +0.02(+0.12%) |
May 07, 2018 | 18.60 | 18.75 | 18.55 | 18.67 | 11,741,301 | +0.16(+0.88%) |
May 04, 2018 | 18.11 | 18.64 | 18.08 | 18.51 | 13,565,601 | +0.27(+1.49%) |
May 03, 2018 | 18.24 | 18.37 | 17.89 | 18.23 | 18,190,252 | -0.09(-0.49%) |
May 02, 2018 | 18.40 | 18.63 | 18.27 | 18.32 | 16,672,095 | -0.15(-0.79%) |
May 01, 2018 | 18.30 | 18.55 | 18.22 | 18.47 | 15,998,599 | +0.14(+0.77%) |
Apr 30, 2018 | 18.69 | 18.85 | 18.32 | 18.33 | 16,944,946 | -0.27(-1.48%) |
Apr 27, 2018 | 18.21 | 18.63 | 18.21 | 18.60 | 14,371,972 | +0.32(+1.76%) |
Apr 26, 2018 | 18.36 | 18.59 | 18.16 | 18.28 | 21,708,148 | -0.23(-1.25%) |
Apr 25, 2018 | 18.29 | 18.57 | 18.18 | 18.51 | 19,629,468 | +0.25(+1.35%) |
Apr 24, 2018 | 18.71 | 18.86 | 18.07 | 18.27 | 16,857,936 | -0.35(-1.91%) |
Apr 23, 2018 | 18.57 | 18.72 | 18.50 | 18.62 | 19,429,374 | +0.09(+0.50%) |
Apr 20, 2018 | 18.82 | 18.98 | 18.50 | 18.53 | 17,780,402 | -0.35(-1.88%) |
Apr 19, 2018 | 18.85 | 18.95 | 18.62 | 18.88 | 24,312,482 | +0.06(+0.30%) |
Apr 18, 2018 | 18.27 | 18.88 | 18.27 | 18.83 | 65,763,920 | +1.37(+7.85%) |
Apr 17, 2018 | 17.43 | 17.64 | 17.31 | 17.46 | 22,455,640 | +0.05(+0.28%) |
Apr 16, 2018 | 17.34 | 17.49 | 17.27 | 17.41 | 27,939,500 | +0.25(+1.47%) |
Apr 13, 2018 | 17.38 | 17.47 | 17.09 | 17.15 | 16,061,762 | -0.16(-0.93%) |
Apr 12, 2018 | 17.10 | 17.43 | 17.04 | 17.31 | 24,131,456 | +0.34(+2.00%) |
Apr 11, 2018 | 16.96 | 17.08 | 16.86 | 16.98 | 16,047,053 | -0.08(-0.45%) |
Apr 10, 2018 | 17.07 | 17.22 | 16.97 | 17.05 | 16,898,254 | +0.26(+1.54%) |
Apr 09, 2018 | 16.86 | 17.11 | 16.77 | 16.79 | 14,921,585 | +0.02(+0.13%) |
Apr 06, 2018 | 16.99 | 17.08 | 16.52 | 16.77 | 17,516,520 | -0.39(-2.25%) |
Apr 05, 2018 | 17.21 | 17.29 | 16.98 | 17.16 | 15,799,803 | +0.04(+0.23%) |
Apr 04, 2018 | 16.92 | 17.20 | 16.79 | 17.12 | 19,593,408 | -0.08(-0.47%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.94 | 17.20 | 19,767,402 | +0.31(+1.81%) |