Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.73 | 19.92 | 19.65 | 19.68 | 16,211,445 | +0.06(+0.30%) |
Jun 28, 2018 | 19.71 | 19.78 | 19.35 | 19.62 | 17,156,038 | -0.06(-0.30%) |
Jun 27, 2018 | 19.80 | 20.19 | 19.68 | 19.68 | 16,577,430 | -0.12(-0.62%) |
Jun 26, 2018 | 19.75 | 19.92 | 19.75 | 19.80 | 11,838,723 | +0.03(+0.16%) |
Jun 25, 2018 | 19.96 | 20.03 | 19.58 | 19.77 | 15,181,414 | -0.22(-1.08%) |
Jun 22, 2018 | 19.96 | 20.13 | 19.93 | 19.99 | 28,018,930 | +0.23(+1.14%) |
Jun 21, 2018 | 19.98 | 20.04 | 19.70 | 19.76 | 15,222,310 | -0.25(-1.26%) |
Jun 20, 2018 | 20.06 | 20.12 | 19.93 | 20.02 | 10,814,562 | +0.01(+0.06%) |
Jun 19, 2018 | 20.14 | 20.22 | 19.97 | 20.00 | 19,339,988 | -0.39(-1.94%) |
Jun 18, 2018 | 20.38 | 20.53 | 20.32 | 20.40 | 11,269,309 | -0.17(-0.81%) |
Jun 15, 2018 | 20.60 | 20.33 | 20.57 | 26,034,220 | +0.23(+1.15%) | |
Jun 14, 2018 | 20.49 | 20.56 | 20.26 | 20.33 | 13,141,352 | -0.07(-0.36%) |
Jun 13, 2018 | 20.60 | 20.70 | 20.32 | 20.41 | 15,837,374 | -0.19(-0.93%) |
Jun 12, 2018 | 20.75 | 20.89 | 20.57 | 20.60 | 13,646,225 | -0.16(-0.79%) |
Jun 11, 2018 | 20.70 | 20.88 | 20.55 | 20.76 | 16,604,364 | +0.06(+0.31%) |
Jun 08, 2018 | 20.33 | 20.72 | 20.29 | 20.70 | 16,731,482 | +0.41(+2.01%) |
Jun 07, 2018 | 20.16 | 20.30 | 20.09 | 20.29 | 18,281,396 | +0.13(+0.64%) |
Jun 06, 2018 | 20.16 | 20.16 | 9,282,552 | +0.20(+0.99%) | ||
Jun 05, 2018 | 19.96 | 20.04 | 19.67 | 19.96 | 11,592,218 | +0.00(+0.00%) |
Jun 04, 2018 | 20.24 | 20.31 | 19.87 | 19.96 | 12,650,631 | -0.23(-1.15%) |
Jun 01, 2018 | 20.12 | 20.35 | 20.09 | 20.19 | 14,343,042 | +0.24(+1.22%) |
May 31, 2018 | 20.23 | 20.33 | 19.90 | 19.95 | 21,652,548 | -0.31(-1.51%) |
May 30, 2018 | 19.86 | 20.34 | 19.84 | 20.25 | 15,305,660 | +0.51(+2.56%) |
May 29, 2018 | 19.71 | 19.82 | 19.56 | 19.75 | 12,340,634 | -0.14(-0.71%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.57 | 19.88 | 19.54 | 19.81 | 12,028,941 | +0.27(+1.38%) |
May 23, 2018 | 19.37 | 19.56 | 19.26 | 19.54 | 9,942,390 | +0.02(+0.13%) |
May 22, 2018 | 19.71 | 19.85 | 19.50 | 19.52 | 11,211,422 | -0.17(-0.84%) |
May 21, 2018 | 19.70 | 19.89 | 19.65 | 19.68 | 10,387,430 | +0.08(+0.39%) |
May 18, 2018 | 19.54 | 19.67 | 19.41 | 19.61 | 8,788,025 | +0.07(+0.38%) |
May 17, 2018 | 19.40 | 19.70 | 19.39 | 19.53 | 9,927,913 | +0.07(+0.38%) |
May 16, 2018 | 19.26 | 19.57 | 19.25 | 19.46 | 14,554,527 | +0.21(+1.07%) |
May 15, 2018 | 19.17 | 19.32 | 19.03 | 19.25 | 10,778,266 | -0.09(-0.46%) |
May 14, 2018 | 19.62 | 19.62 | 19.28 | 19.34 | 11,118,836 | -0.06(-0.30%) |
May 11, 2018 | 19.36 | 19.64 | 19.31 | 19.40 | 14,956,436 | +0.09(+0.45%) |
May 10, 2018 | 19.31 | 19.38 | 19.09 | 19.31 | 14,078,393 | +0.17(+0.90%) |
May 09, 2018 | 18.71 | 19.20 | 18.71 | 19.14 | 20,005,492 | +0.52(+2.77%) |
May 08, 2018 | 18.55 | 18.81 | 18.49 | 18.63 | 16,140,228 | +0.02(+0.12%) |
May 07, 2018 | 18.53 | 18.68 | 18.49 | 18.60 | 11,782,348 | +0.16(+0.88%) |
May 04, 2018 | 18.05 | 18.58 | 18.01 | 18.44 | 13,613,025 | +0.27(+1.49%) |
May 03, 2018 | 18.17 | 18.30 | 17.83 | 18.17 | 18,253,844 | -0.09(-0.49%) |
May 02, 2018 | 18.34 | 18.57 | 18.21 | 18.26 | 16,730,380 | -0.14(-0.79%) |
May 01, 2018 | 18.23 | 18.48 | 18.15 | 18.40 | 16,054,530 | +0.14(+0.77%) |
Apr 30, 2018 | 18.63 | 18.78 | 18.26 | 18.26 | 17,004,184 | -0.27(-1.48%) |
Apr 27, 2018 | 18.15 | 18.56 | 18.15 | 18.54 | 14,422,215 | +0.32(+1.76%) |
Apr 26, 2018 | 18.30 | 18.53 | 18.10 | 18.22 | 21,784,038 | -0.23(-1.25%) |
Apr 25, 2018 | 18.23 | 18.51 | 18.12 | 18.45 | 19,698,092 | +0.25(+1.35%) |
Apr 24, 2018 | 18.64 | 18.79 | 18.01 | 18.20 | 16,916,870 | -0.35(-1.91%) |
Apr 23, 2018 | 18.51 | 18.66 | 18.44 | 18.55 | 19,497,298 | +0.09(+0.50%) |
Apr 20, 2018 | 18.75 | 18.91 | 18.43 | 18.46 | 17,842,560 | -0.35(-1.88%) |
Apr 19, 2018 | 18.79 | 18.89 | 18.55 | 18.82 | 24,397,476 | +0.06(+0.30%) |
Apr 18, 2018 | 18.20 | 18.81 | 18.20 | 18.76 | 65,993,828 | +1.37(+7.85%) |
Apr 17, 2018 | 17.37 | 17.57 | 17.25 | 17.40 | 22,534,144 | +0.05(+0.28%) |
Apr 16, 2018 | 17.28 | 17.43 | 17.20 | 17.35 | 28,037,176 | +0.25(+1.48%) |
Apr 13, 2018 | 17.32 | 17.41 | 17.03 | 17.09 | 16,117,913 | -0.16(-0.93%) |
Apr 12, 2018 | 17.04 | 17.36 | 16.98 | 17.25 | 24,215,818 | +0.34(+2.00%) |
Apr 11, 2018 | 16.90 | 17.02 | 16.81 | 16.92 | 16,103,153 | -0.08(-0.45%) |
Apr 10, 2018 | 17.01 | 17.16 | 16.91 | 16.99 | 16,957,330 | +0.26(+1.54%) |
Apr 09, 2018 | 16.80 | 17.05 | 16.72 | 16.73 | 14,973,750 | +0.02(+0.13%) |
Apr 06, 2018 | 16.93 | 17.02 | 16.46 | 16.71 | 17,577,758 | -0.38(-2.25%) |
Apr 05, 2018 | 17.15 | 17.23 | 16.92 | 17.10 | 15,855,039 | +0.04(+0.23%) |
Apr 04, 2018 | 16.86 | 17.14 | 16.73 | 17.06 | 19,661,904 | -0.08(-0.47%) |
Apr 03, 2018 | 16.94 | 17.23 | 16.88 | 17.14 | 19,836,508 | +0.30(+1.81%) |