Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.49 | 23.49 | 21.81 | 22.08 | 48,833 | -1.01(-4.37%) |
Jun 28, 2018 | 23.90 | 23.90 | 22.64 | 23.09 | 21,807 | -0.43(-1.83%) |
Jun 27, 2018 | 24.88 | 24.88 | 23.21 | 23.52 | 30,439 | -1.26(-5.08%) |
Jun 26, 2018 | 24.54 | 24.79 | 24.24 | 24.78 | 19,878 | +0.14(+0.57%) |
Jun 25, 2018 | 24.82 | 24.82 | 24.34 | 24.64 | 26,652 | -0.34(-1.36%) |
Jun 22, 2018 | 24.58 | 25.34 | 23.18 | 24.98 | 171,529 | +0.16(+0.64%) |
Jun 21, 2018 | 25.57 | 26.00 | 24.81 | 24.82 | 40,542 | -0.68(-2.67%) |
Jun 20, 2018 | 25.50 | 26.02 | 25.28 | 25.50 | 28,521 | +0.05(+0.20%) |
Jun 19, 2018 | 26.00 | 26.92 | 24.91 | 25.45 | 46,838 | -0.55(-2.12%) |
Jun 18, 2018 | 26.33 | 26.49 | 25.64 | 26.00 | 52,487 | -0.52(-1.96%) |
Jun 15, 2018 | 26.88 | 25.69 | 26.52 | 110,306 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.84 | 27.15 | 26.44 | 26.50 | 34,659 | -0.33(-1.23%) |
Jun 13, 2018 | 27.31 | 27.31 | 26.40 | 26.83 | 29,822 | -0.31(-1.14%) |
Jun 12, 2018 | 27.95 | 28.00 | 26.87 | 27.14 | 68,859 | -0.46(-1.67%) |
Jun 11, 2018 | 28.00 | 28.57 | 27.55 | 27.60 | 49,877 | +0.21(+0.77%) |
Jun 08, 2018 | 27.00 | 28.00 | 27.00 | 27.39 | 35,177 | +0.29(+1.07%) |
Jun 07, 2018 | 27.10 | 27.72 | 26.79 | 27.10 | 39,290 | +0.05(+0.18%) |
Jun 06, 2018 | 26.58 | 27.23 | 26.14 | 27.05 | 45,548 | +0.55(+2.08%) |
Jun 05, 2018 | 26.00 | 26.75 | 25.26 | 26.50 | 21,489 | +0.50(+1.92%) |
Jun 04, 2018 | 26.01 | 26.25 | 24.05 | 26.00 | 45,751 | +0.18(+0.70%) |
Jun 01, 2018 | 24.13 | 25.84 | 23.98 | 25.82 | 32,360 | +1.83(+7.63%) |
May 31, 2018 | 23.60 | 24.24 | 23.25 | 23.99 | 31,871 | +0.40(+1.70%) |
May 30, 2018 | 23.14 | 24.22 | 22.88 | 23.59 | 37,451 | +0.74(+3.24%) |
May 29, 2018 | 22.76 | 23.21 | 22.36 | 22.85 | 22,265 | -0.35(-1.51%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.13(-0.56%) | |
May 24, 2018 | 23.38 | 23.46 | 22.71 | 23.33 | 41,895 | -0.03(-0.13%) |
May 23, 2018 | 23.72 | 24.49 | 23.20 | 23.36 | 36,833 | -0.16(-0.66%) |
May 22, 2018 | 23.50 | 24.93 | 23.09 | 23.52 | 31,846 | +0.20(+0.84%) |
May 21, 2018 | 24.08 | 24.48 | 23.00 | 23.32 | 25,490 | -0.55(-2.30%) |
May 18, 2018 | 24.63 | 26.31 | 23.52 | 23.87 | 43,943 | -0.40(-1.65%) |
May 17, 2018 | 23.05 | 24.52 | 23.05 | 24.27 | 48,827 | +1.18(+5.11%) |
May 16, 2018 | 22.81 | 23.38 | 22.31 | 23.09 | 14,111 | -0.08(-0.35%) |
May 15, 2018 | 22.74 | 23.25 | 22.50 | 23.17 | 40,370 | +0.13(+0.56%) |
May 14, 2018 | 23.09 | 23.26 | 22.50 | 23.04 | 21,155 | -0.04(-0.17%) |
May 11, 2018 | 22.50 | 23.41 | 22.50 | 23.08 | 21,242 | +0.16(+0.70%) |
May 10, 2018 | 22.85 | 23.26 | 22.65 | 22.92 | 88,178 | -0.30(-1.29%) |
May 09, 2018 | 22.30 | 23.50 | 22.30 | 23.22 | 21,858 | +0.44(+1.93%) |
May 08, 2018 | 22.34 | 23.00 | 21.89 | 22.78 | 40,224 | +0.38(+1.70%) |
May 07, 2018 | 20.91 | 22.52 | 20.91 | 22.40 | 45,415 | +1.79(+8.69%) |
May 04, 2018 | 21.30 | 21.55 | 20.40 | 20.61 | 61,989 | -0.71(-3.33%) |
May 03, 2018 | 21.83 | 22.62 | 21.06 | 21.32 | 16,826 | -0.62(-2.83%) |
May 02, 2018 | 20.81 | 22.12 | 20.81 | 21.94 | 40,510 | +1.23(+5.94%) |
May 01, 2018 | 21.08 | 22.36 | 20.03 | 20.71 | 73,279 | -0.37(-1.76%) |
Apr 30, 2018 | 21.83 | 22.09 | 20.84 | 21.08 | 18,756 | -0.44(-2.04%) |
Apr 27, 2018 | 21.76 | 21.77 | 20.94 | 21.52 | 28,900 | -0.14(-0.65%) |
Apr 26, 2018 | 21.02 | 21.94 | 21.02 | 21.66 | 11,465 | +0.77(+3.69%) |
Apr 25, 2018 | 21.14 | 21.32 | 20.68 | 20.89 | 12,260 | -0.19(-0.90%) |
Apr 24, 2018 | 20.77 | 21.56 | 20.77 | 21.08 | 26,023 | +0.39(+1.88%) |
Apr 23, 2018 | 20.72 | 21.00 | 20.18 | 20.69 | 36,640 | +0.06(+0.29%) |
Apr 20, 2018 | 21.22 | 22.09 | 20.59 | 20.63 | 23,686 | -0.70(-3.28%) |
Apr 19, 2018 | 22.00 | 22.55 | 20.73 | 21.33 | 50,532 | -0.48(-2.20%) |
Apr 18, 2018 | 22.63 | 22.86 | 21.54 | 21.81 | 32,971 | -0.74(-3.28%) |
Apr 17, 2018 | 21.47 | 22.99 | 21.47 | 22.55 | 49,350 | +1.34(+6.32%) |
Apr 16, 2018 | 21.74 | 21.80 | 20.96 | 21.21 | 53,868 | -0.44(-2.03%) |
Apr 13, 2018 | 21.20 | 22.64 | 20.50 | 21.65 | 63,209 | +0.56(+2.66%) |
Apr 12, 2018 | 21.73 | 22.81 | 21.07 | 21.09 | 88,978 | -0.51(-2.36%) |
Apr 11, 2018 | 22.01 | 22.65 | 21.18 | 21.60 | 49,589 | -0.61(-2.75%) |
Apr 10, 2018 | 21.32 | 22.25 | 20.80 | 22.21 | 32,237 | +1.23(+5.86%) |
Apr 09, 2018 | 21.19 | 21.30 | 20.53 | 20.98 | 31,498 | +0.02(+0.10%) |
Apr 06, 2018 | 21.89 | 21.99 | 20.51 | 20.96 | 36,099 | -1.11(-5.03%) |
Apr 05, 2018 | 21.46 | 22.42 | 21.42 | 22.07 | 29,105 | +0.74(+3.47%) |
Apr 04, 2018 | 21.08 | 21.60 | 20.51 | 21.33 | 23,385 | -0.08(-0.37%) |
Apr 03, 2018 | 20.42 | 21.98 | 20.36 | 21.41 | 48,674 | +0.94(+4.59%) |