Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.56 | 19.66 | 19.15 | 19.16 | 597,400 | -0.25(-1.31%) |
Jun 28, 2018 | 19.42 | 19.61 | 19.34 | 19.41 | 568,633 | -0.02(-0.09%) |
Jun 27, 2018 | 19.78 | 19.87 | 19.43 | 19.43 | 1,053,675 | -0.44(-2.22%) |
Jun 26, 2018 | 19.69 | 19.90 | 19.50 | 19.87 | 701,238 | +0.15(+0.78%) |
Jun 25, 2018 | 19.68 | 19.78 | 19.35 | 19.72 | 942,929 | -0.08(-0.43%) |
Jun 22, 2018 | 19.77 | 19.95 | 19.67 | 19.80 | 3,331,633 | +0.09(+0.47%) |
Jun 21, 2018 | 19.69 | 19.95 | 19.49 | 19.71 | 945,950 | +0.02(+0.09%) |
Jun 20, 2018 | 19.79 | 20.02 | 19.67 | 19.69 | 958,705 | -0.02(-0.09%) |
Jun 19, 2018 | 19.27 | 19.78 | 19.24 | 19.71 | 718,277 | +0.34(+1.75%) |
Jun 18, 2018 | 19.35 | 19.55 | 19.17 | 19.37 | 678,291 | +0.04(+0.22%) |
Jun 15, 2018 | 19.42 | 19.07 | 19.33 | 3,586,419 | +0.04(+0.22%) | |
Jun 14, 2018 | 19.28 | 19.30 | 18.97 | 19.28 | 666,285 | +0.04(+0.22%) |
Jun 13, 2018 | 19.45 | 19.57 | 19.17 | 19.24 | 716,194 | -0.14(-0.74%) |
Jun 12, 2018 | 19.58 | 19.62 | 19.23 | 19.39 | 582,443 | -0.19(-0.95%) |
Jun 11, 2018 | 20.01 | 20.04 | 19.52 | 19.57 | 553,153 | -0.45(-2.25%) |
Jun 08, 2018 | 19.99 | 20.08 | 19.83 | 20.02 | 716,831 | +0.03(+0.17%) |
Jun 07, 2018 | 20.11 | 20.18 | 19.86 | 19.99 | 659,789 | -0.10(-0.51%) |
Jun 06, 2018 | 19.83 | 20.11 | 19.83 | 20.09 | 538,842 | +0.32(+1.63%) |
Jun 05, 2018 | 19.95 | 19.99 | 19.70 | 19.77 | 498,121 | -0.17(-0.85%) |
Jun 04, 2018 | 19.78 | 19.96 | 19.75 | 19.94 | 542,356 | +0.20(+1.03%) |
Jun 01, 2018 | 19.82 | 19.93 | 19.62 | 19.73 | 751,207 | +0.19(+0.96%) |
May 31, 2018 | 19.78 | 19.84 | 19.53 | 19.55 | 757,354 | -0.27(-1.37%) |
May 30, 2018 | 19.60 | 19.90 | 19.44 | 19.82 | 881,082 | +0.31(+1.61%) |
May 29, 2018 | 19.64 | 19.87 | 19.34 | 19.50 | 763,564 | -0.32(-1.63%) |
May 25, 2018 | 19.83 | 19.83 | 19.83 | 0 | -0.10(-0.51%) | |
May 24, 2018 | 19.97 | 19.97 | 19.44 | 19.93 | 680,464 | -0.08(-0.42%) |
May 23, 2018 | 20.02 | 20.10 | 19.87 | 20.01 | 508,264 | -0.02(-0.08%) |
May 22, 2018 | 20.11 | 20.31 | 20.01 | 20.03 | 804,681 | -0.01(-0.04%) |
May 21, 2018 | 19.98 | 20.25 | 19.95 | 20.04 | 771,997 | +0.14(+0.68%) |
May 18, 2018 | 20.27 | 20.27 | 19.90 | 19.90 | 861,995 | -0.30(-1.47%) |
May 17, 2018 | 20.18 | 20.24 | 20.02 | 20.20 | 925,976 | -0.03(-0.13%) |
May 16, 2018 | 19.98 | 20.29 | 19.85 | 20.23 | 507,181 | +0.21(+1.06%) |
May 15, 2018 | 19.74 | 20.18 | 19.70 | 20.01 | 657,455 | +0.30(+1.51%) |
May 14, 2018 | 19.99 | 20.01 | 19.68 | 19.72 | 456,538 | -0.18(-0.89%) |
May 11, 2018 | 19.93 | 20.06 | 19.84 | 19.89 | 476,377 | -0.04(-0.21%) |
May 10, 2018 | 20.05 | 20.11 | 19.82 | 19.94 | 536,087 | -0.09(-0.46%) |
May 09, 2018 | 20.15 | 20.19 | 19.78 | 20.03 | 866,932 | +0.01(+0.04%) |
May 08, 2018 | 19.85 | 20.06 | 19.71 | 20.02 | 785,113 | +0.20(+1.02%) |
May 07, 2018 | 19.78 | 19.97 | 19.57 | 19.82 | 440,567 | +0.12(+0.60%) |
May 04, 2018 | 19.24 | 19.93 | 19.19 | 19.70 | 756,166 | +0.30(+1.57%) |
May 03, 2018 | 19.60 | 19.65 | 19.25 | 19.40 | 828,548 | -0.30(-1.54%) |
May 02, 2018 | 19.74 | 19.97 | 19.50 | 19.70 | 618,122 | -0.03(-0.13%) |
May 01, 2018 | 19.65 | 19.85 | 19.12 | 19.73 | 869,804 | +0.08(+0.43%) |
Apr 30, 2018 | 19.99 | 20.08 | 19.64 | 19.64 | 1,030,696 | -0.30(-1.53%) |
Apr 27, 2018 | 19.91 | 20.07 | 19.85 | 19.95 | 785,099 | -0.03(-0.13%) |
Apr 26, 2018 | 19.86 | 20.07 | 19.68 | 19.97 | 943,175 | +0.11(+0.55%) |
Apr 25, 2018 | 19.69 | 20.01 | 19.66 | 19.86 | 1,158,341 | +0.07(+0.34%) |
Apr 24, 2018 | 19.48 | 20.03 | 19.40 | 19.79 | 1,684,286 | +0.49(+2.54%) |
Apr 23, 2018 | 19.07 | 19.60 | 19.07 | 19.30 | 1,543,568 | +0.20(+1.06%) |
Apr 20, 2018 | 18.94 | 19.54 | 18.94 | 19.10 | 2,171,864 | +0.32(+1.71%) |
Apr 19, 2018 | 18.56 | 18.84 | 18.00 | 18.78 | 3,069,344 | +0.26(+1.41%) |
Apr 18, 2018 | 18.83 | 18.91 | 18.47 | 18.52 | 1,025,039 | -0.23(-1.22%) |
Apr 17, 2018 | 19.17 | 19.17 | 18.61 | 18.75 | 1,080,658 | -0.34(-1.77%) |
Apr 16, 2018 | 19.17 | 19.44 | 18.93 | 19.08 | 809,258 | +0.10(+0.53%) |
Apr 13, 2018 | 19.55 | 19.55 | 18.86 | 18.98 | 730,155 | -0.38(-1.96%) |
Apr 12, 2018 | 19.37 | 19.52 | 19.31 | 19.36 | 1,099,510 | +0.18(+0.93%) |
Apr 11, 2018 | 19.13 | 19.29 | 19.01 | 19.18 | 405,084 | -0.06(-0.31%) |
Apr 10, 2018 | 19.27 | 19.34 | 19.02 | 19.24 | 485,018 | +0.27(+1.43%) |
Apr 09, 2018 | 19.20 | 19.47 | 18.96 | 18.97 | 482,406 | -0.13(-0.66%) |
Apr 06, 2018 | 19.40 | 19.56 | 18.85 | 19.10 | 556,416 | -0.51(-2.59%) |
Apr 05, 2018 | 19.62 | 19.66 | 19.37 | 19.61 | 385,710 | +0.16(+0.83%) |
Apr 04, 2018 | 19.00 | 19.53 | 19.00 | 19.45 | 679,951 | +0.12(+0.61%) |
Apr 03, 2018 | 19.04 | 19.39 | 19.00 | 19.33 | 739,634 | +0.37(+1.96%) |