Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.54 | 19.14 | 1,460,095 | +0.23(+1.22%) | ||
Jun 28, 2018 | 18.53 | 18.99 | 18.42 | 18.91 | 311,243 | +0.38(+2.05%) |
Jun 27, 2018 | 19.04 | 19.27 | 18.52 | 18.53 | 456,437 | -0.52(-2.73%) |
Jun 26, 2018 | 18.78 | 19.34 | 18.75 | 19.05 | 464,699 | +0.14(+0.74%) |
Jun 25, 2018 | 18.97 | 19.17 | 18.53 | 18.91 | 571,207 | -0.09(-0.47%) |
Jun 22, 2018 | 19.12 | 19.40 | 18.87 | 19.00 | 1,399,147 | -0.01(-0.05%) |
Jun 21, 2018 | 20.57 | 20.67 | 18.81 | 19.01 | 971,586 | -1.49(-7.27%) |
Jun 20, 2018 | 20.46 | 20.55 | 20.05 | 20.50 | 431,403 | +0.36(+1.79%) |
Jun 19, 2018 | 20.19 | 20.38 | 19.61 | 20.14 | 537,067 | -0.33(-1.61%) |
Jun 18, 2018 | 20.00 | 20.52 | 19.94 | 20.47 | 333,040 | +0.31(+1.54%) |
Jun 15, 2018 | 20.17 | 20.08 | 20.16 | 745,756 | +0.08(+0.40%) | |
Jun 14, 2018 | 20.10 | 20.46 | 19.90 | 20.08 | 338,613 | +0.00(+0.00%) |
Jun 13, 2018 | 20.41 | 20.72 | 20.06 | 20.08 | 509,062 | -0.29(-1.42%) |
Jun 12, 2018 | 20.58 | 20.97 | 20.25 | 20.37 | 513,401 | -0.17(-0.83%) |
Jun 11, 2018 | 19.74 | 20.62 | 19.74 | 20.54 | 695,782 | +0.86(+4.37%) |
Jun 08, 2018 | 19.66 | 19.92 | 19.51 | 19.68 | 344,234 | -0.03(-0.15%) |
Jun 07, 2018 | 19.97 | 20.14 | 19.50 | 19.71 | 407,824 | -0.24(-1.20%) |
Jun 06, 2018 | 19.71 | 19.95 | 19.40 | 19.95 | 377,093 | +0.30(+1.53%) |
Jun 05, 2018 | 19.14 | 19.72 | 19.14 | 19.65 | 619,564 | +0.49(+2.56%) |
Jun 04, 2018 | 18.88 | 19.66 | 18.85 | 19.16 | 703,844 | +0.35(+1.86%) |
Jun 01, 2018 | 18.78 | 19.14 | 18.62 | 18.81 | 461,354 | +0.21(+1.13%) |
May 31, 2018 | 18.88 | 19.04 | 18.45 | 18.60 | 702,017 | -0.25(-1.33%) |
May 30, 2018 | 18.95 | 19.22 | 18.60 | 18.85 | 878,651 | -0.10(-0.53%) |
May 29, 2018 | 18.48 | 19.32 | 18.30 | 18.95 | 529,185 | -0.05(-0.26%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.25(-1.30%) | |
May 24, 2018 | 19.76 | 19.76 | 19.14 | 19.25 | 510,798 | -0.53(-2.68%) |
May 23, 2018 | 19.73 | 19.84 | 19.46 | 19.78 | 569,878 | -0.09(-0.45%) |
May 22, 2018 | 20.19 | 20.30 | 19.85 | 19.87 | 280,463 | -0.24(-1.19%) |
May 21, 2018 | 20.17 | 20.38 | 19.96 | 20.11 | 328,980 | +0.13(+0.65%) |
May 18, 2018 | 19.93 | 20.14 | 19.90 | 19.98 | 242,977 | +0.08(+0.40%) |
May 17, 2018 | 19.92 | 20.27 | 19.75 | 19.90 | 587,918 | -0.06(-0.30%) |
May 16, 2018 | 20.51 | 20.51 | 19.88 | 19.96 | 603,055 | -0.47(-2.30%) |
May 15, 2018 | 19.57 | 20.48 | 19.51 | 20.43 | 481,158 | +0.59(+2.97%) |
May 14, 2018 | 20.24 | 20.33 | 19.79 | 19.84 | 594,903 | -0.38(-1.88%) |
May 11, 2018 | 20.68 | 20.89 | 20.10 | 20.22 | 505,002 | -0.40(-1.94%) |
May 10, 2018 | 20.48 | 20.95 | 20.28 | 20.62 | 1,442,335 | +0.20(+0.98%) |
May 09, 2018 | 19.55 | 20.44 | 19.33 | 20.42 | 844,020 | +0.91(+4.66%) |
May 08, 2018 | 18.63 | 19.53 | 18.60 | 19.51 | 779,015 | +0.89(+4.78%) |
May 07, 2018 | 18.00 | 18.89 | 18.00 | 18.62 | 1,045,029 | +0.65(+3.62%) |
May 04, 2018 | 17.59 | 18.09 | 17.27 | 17.97 | 1,491,734 | +0.62(+3.57%) |
May 03, 2018 | 17.87 | 18.02 | 17.17 | 17.35 | 2,056,032 | -0.51(-2.86%) |
May 02, 2018 | 18.03 | 18.22 | 17.30 | 17.86 | 4,153,957 | -2.00(-10.07%) |
May 01, 2018 | 19.10 | 19.93 | 19.10 | 19.86 | 677,584 | +0.69(+3.60%) |
Apr 30, 2018 | 19.05 | 19.50 | 19.00 | 19.17 | 443,956 | +0.16(+0.84%) |
Apr 27, 2018 | 19.50 | 19.64 | 18.78 | 19.01 | 784,123 | -0.47(-2.41%) |
Apr 26, 2018 | 19.01 | 19.91 | 18.70 | 19.48 | 1,315,047 | -1.18(-5.71%) |
Apr 25, 2018 | 20.69 | 20.82 | 20.42 | 20.66 | 431,969 | +0.01(+0.05%) |
Apr 24, 2018 | 21.22 | 21.34 | 20.42 | 20.65 | 401,370 | -0.52(-2.46%) |
Apr 23, 2018 | 21.59 | 21.63 | 21.00 | 21.17 | 299,359 | -0.35(-1.63%) |
Apr 20, 2018 | 21.04 | 21.57 | 20.94 | 21.52 | 391,328 | +0.41(+1.94%) |
Apr 19, 2018 | 21.46 | 21.51 | 20.88 | 21.11 | 531,160 | -0.40(-1.86%) |
Apr 18, 2018 | 21.43 | 21.93 | 21.22 | 21.51 | 780,995 | +0.23(+1.08%) |
Apr 17, 2018 | 21.01 | 21.63 | 21.01 | 21.28 | 619,518 | +0.34(+1.62%) |
Apr 16, 2018 | 20.77 | 21.05 | 20.54 | 20.94 | 406,373 | +0.33(+1.60%) |
Apr 13, 2018 | 20.58 | 20.69 | 20.16 | 20.61 | 354,310 | +0.12(+0.59%) |
Apr 12, 2018 | 20.41 | 20.80 | 20.29 | 20.49 | 365,679 | +0.23(+1.14%) |
Apr 11, 2018 | 19.90 | 20.53 | 19.77 | 20.26 | 349,178 | +0.22(+1.10%) |
Apr 10, 2018 | 19.70 | 20.25 | 19.53 | 20.04 | 499,081 | +0.68(+3.51%) |
Apr 09, 2018 | 19.60 | 19.75 | 19.35 | 19.36 | 531,111 | -0.09(-0.46%) |
Apr 06, 2018 | 19.47 | 19.77 | 19.13 | 19.45 | 517,456 | -0.28(-1.42%) |
Apr 05, 2018 | 19.80 | 20.07 | 19.60 | 19.73 | 370,382 | +0.11(+0.56%) |
Apr 04, 2018 | 19.05 | 19.67 | 18.40 | 19.62 | 1,189,117 | +0.04(+0.20%) |
Apr 03, 2018 | 19.91 | 19.93 | 19.23 | 19.58 | 642,561 | -0.11(-0.56%) |