Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.51 | 23.96 | 23.44 | 23.46 | 336,766 | -0.09(-0.38%) |
Jun 28, 2018 | 23.44 | 23.76 | 23.00 | 23.55 | 404,333 | -0.17(-0.72%) |
Jun 27, 2018 | 24.20 | 24.56 | 23.67 | 23.72 | 393,170 | -0.70(-2.87%) |
Jun 26, 2018 | 24.54 | 24.55 | 24.05 | 24.42 | 293,201 | -0.11(-0.45%) |
Jun 25, 2018 | 25.61 | 25.68 | 24.28 | 24.53 | 372,643 | -1.20(-4.66%) |
Jun 22, 2018 | 24.99 | 25.77 | 24.99 | 25.73 | 1,397,492 | +0.78(+3.13%) |
Jun 21, 2018 | 26.36 | 26.52 | 24.84 | 24.95 | 540,766 | -1.21(-4.63%) |
Jun 20, 2018 | 25.57 | 26.30 | 25.57 | 26.16 | 578,986 | +0.87(+3.44%) |
Jun 19, 2018 | 25.27 | 25.59 | 25.08 | 25.29 | 1,141,797 | -0.16(-0.63%) |
Jun 18, 2018 | 24.62 | 25.49 | 24.62 | 25.45 | 892,367 | +0.45(+1.80%) |
Jun 15, 2018 | 25.02 | 23.69 | 25.00 | 929,332 | +1.31(+5.53%) | |
Jun 14, 2018 | 23.55 | 23.99 | 23.37 | 23.69 | 414,766 | +0.27(+1.15%) |
Jun 13, 2018 | 24.49 | 24.71 | 23.06 | 23.42 | 948,394 | +0.69(+3.04%) |
Jun 12, 2018 | 22.88 | 23.10 | 22.62 | 22.73 | 260,975 | -0.04(-0.18%) |
Jun 11, 2018 | 22.42 | 22.97 | 22.42 | 22.77 | 373,362 | +0.20(+0.89%) |
Jun 08, 2018 | 23.00 | 23.14 | 22.44 | 22.57 | 405,913 | -0.45(-1.95%) |
Jun 07, 2018 | 23.16 | 23.52 | 22.56 | 23.02 | 449,613 | -0.09(-0.39%) |
Jun 06, 2018 | 23.22 | 23.11 | 371,369 | +0.48(+2.12%) | ||
Jun 05, 2018 | 22.12 | 22.77 | 22.11 | 22.63 | 518,391 | +0.51(+2.31%) |
Jun 04, 2018 | 22.31 | 22.56 | 22.05 | 22.12 | 522,880 | -0.25(-1.12%) |
Jun 01, 2018 | 22.06 | 22.57 | 21.82 | 22.37 | 369,690 | +0.54(+2.47%) |
May 31, 2018 | 22.40 | 22.46 | 21.59 | 21.83 | 578,758 | -0.58(-2.59%) |
May 30, 2018 | 22.41 | 22.85 | 22.18 | 22.41 | 527,340 | +0.18(+0.81%) |
May 29, 2018 | 22.90 | 22.90 | 21.87 | 22.23 | 426,211 | -0.77(-3.35%) |
May 25, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.96(+4.36%) | |
May 24, 2018 | 22.11 | 22.37 | 21.77 | 22.04 | 368,311 | -0.15(-0.68%) |
May 23, 2018 | 22.10 | 22.25 | 21.70 | 22.19 | 403,535 | +0.00(+0.00%) |
May 22, 2018 | 22.21 | 22.40 | 22.07 | 22.19 | 307,079 | -0.05(-0.22%) |
May 21, 2018 | 22.77 | 22.87 | 21.99 | 22.24 | 693,800 | -0.41(-1.81%) |
May 18, 2018 | 22.24 | 22.69 | 22.20 | 22.65 | 344,435 | +0.40(+1.80%) |
May 17, 2018 | 22.34 | 22.45 | 22.00 | 22.25 | 265,731 | +0.01(+0.04%) |
May 16, 2018 | 21.85 | 22.27 | 21.83 | 22.24 | 333,717 | +0.26(+1.18%) |
May 15, 2018 | 21.59 | 22.02 | 21.50 | 21.98 | 670,438 | +0.15(+0.69%) |
May 14, 2018 | 21.02 | 21.91 | 20.99 | 21.83 | 333,535 | +0.74(+3.51%) |
May 11, 2018 | 21.13 | 21.22 | 20.95 | 21.09 | 211,601 | -0.07(-0.33%) |
May 10, 2018 | 20.83 | 21.36 | 20.80 | 21.16 | 708,771 | +0.30(+1.44%) |
May 09, 2018 | 21.34 | 21.34 | 20.71 | 20.86 | 1,619,692 | -0.31(-1.46%) |
May 08, 2018 | 21.80 | 21.95 | 21.02 | 21.17 | 1,002,685 | -0.75(-3.42%) |
May 07, 2018 | 21.38 | 21.93 | 21.38 | 21.92 | 354,676 | +0.63(+2.96%) |
May 04, 2018 | 20.42 | 21.36 | 20.29 | 21.29 | 709,822 | +0.97(+4.77%) |
May 03, 2018 | 20.76 | 20.98 | 19.97 | 20.32 | 972,819 | -0.48(-2.31%) |
May 02, 2018 | 22.00 | 22.02 | 20.79 | 20.80 | 1,188,513 | -1.26(-5.71%) |
May 01, 2018 | 22.93 | 23.22 | 22.03 | 22.06 | 353,221 | -0.96(-4.17%) |
Apr 30, 2018 | 23.11 | 23.26 | 22.96 | 23.02 | 366,043 | -0.19(-0.82%) |
Apr 27, 2018 | 24.11 | 24.11 | 23.01 | 23.21 | 635,312 | -0.83(-3.45%) |
Apr 26, 2018 | 24.20 | 24.31 | 23.92 | 24.04 | 139,289 | -0.11(-0.46%) |
Apr 25, 2018 | 24.16 | 24.25 | 23.92 | 24.15 | 267,130 | +0.17(+0.71%) |
Apr 24, 2018 | 24.29 | 24.38 | 23.77 | 23.98 | 324,918 | -0.18(-0.75%) |
Apr 23, 2018 | 23.91 | 24.37 | 23.84 | 24.16 | 227,447 | +0.28(+1.17%) |
Apr 20, 2018 | 24.38 | 24.43 | 23.81 | 23.88 | 258,508 | -0.57(-2.33%) |
Apr 19, 2018 | 24.50 | 24.74 | 24.33 | 24.45 | 527,043 | -0.18(-0.73%) |
Apr 18, 2018 | 24.61 | 25.14 | 24.57 | 24.63 | 466,435 | -0.08(-0.32%) |
Apr 17, 2018 | 24.49 | 24.95 | 24.21 | 24.71 | 1,606,968 | +0.49(+2.02%) |
Apr 16, 2018 | 24.25 | 24.51 | 23.84 | 24.22 | 360,341 | +0.05(+0.21%) |
Apr 13, 2018 | 24.47 | 24.73 | 24.10 | 24.17 | 232,630 | -0.27(-1.10%) |
Apr 12, 2018 | 24.14 | 24.65 | 24.13 | 24.44 | 245,209 | +0.21(+0.87%) |
Apr 11, 2018 | 24.15 | 24.51 | 24.07 | 24.23 | 566,123 | -0.05(-0.21%) |
Apr 10, 2018 | 24.16 | 24.47 | 23.85 | 24.28 | 171,615 | +0.30(+1.25%) |
Apr 09, 2018 | 24.04 | 24.50 | 23.91 | 23.98 | 243,709 | -0.08(-0.33%) |
Apr 06, 2018 | 24.06 | 24.30 | 23.73 | 24.06 | 185,136 | -0.20(-0.82%) |
Apr 05, 2018 | 24.19 | 24.52 | 24.17 | 24.26 | 252,372 | +0.08(+0.33%) |
Apr 04, 2018 | 23.50 | 24.36 | 23.10 | 24.18 | 305,026 | +0.45(+1.90%) |
Apr 03, 2018 | 24.51 | 25.19 | 23.67 | 23.73 | 360,877 | +0.07(+0.30%) |