Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.34 | 23.39 | 22.84 | 22.84 | 433,141 | -0.30(-1.28%) |
Jun 28, 2018 | 23.12 | 23.32 | 22.99 | 23.14 | 558,199 | +0.05(+0.23%) |
Jun 27, 2018 | 23.44 | 23.52 | 23.05 | 23.09 | 577,318 | -0.35(-1.49%) |
Jun 26, 2018 | 23.62 | 23.62 | 23.35 | 23.44 | 508,148 | -0.12(-0.49%) |
Jun 25, 2018 | 23.71 | 23.77 | 23.39 | 23.55 | 401,722 | -0.23(-0.98%) |
Jun 22, 2018 | 24.02 | 24.07 | 23.59 | 23.78 | 1,379,895 | -0.11(-0.45%) |
Jun 21, 2018 | 24.01 | 24.11 | 23.76 | 23.89 | 470,586 | -0.11(-0.45%) |
Jun 20, 2018 | 24.06 | 24.12 | 23.88 | 24.00 | 547,539 | +0.07(+0.30%) |
Jun 19, 2018 | 23.54 | 23.97 | 23.34 | 23.93 | 700,385 | +0.23(+0.98%) |
Jun 18, 2018 | 23.61 | 23.89 | 23.44 | 23.69 | 456,897 | -0.02(-0.08%) |
Jun 15, 2018 | 23.74 | 23.29 | 23.71 | 1,529,551 | +0.12(+0.49%) | |
Jun 14, 2018 | 23.53 | 23.61 | 23.35 | 23.60 | 510,204 | +0.06(+0.27%) |
Jun 13, 2018 | 23.49 | 23.80 | 23.37 | 23.53 | 518,285 | +0.03(+0.11%) |
Jun 12, 2018 | 23.83 | 23.85 | 23.44 | 23.51 | 594,911 | -0.25(-1.05%) |
Jun 11, 2018 | 24.00 | 24.17 | 23.54 | 23.76 | 891,126 | -0.26(-1.08%) |
Jun 08, 2018 | 23.63 | 24.05 | 23.63 | 24.02 | 1,040,652 | +0.00(+0.00%) |
Jun 07, 2018 | 24.42 | 24.47 | 23.99 | 24.02 | 1,134,535 | -0.32(-1.32%) |
Jun 06, 2018 | 23.95 | 24.35 | 23.93 | 24.34 | 495,362 | +0.46(+1.95%) |
Jun 05, 2018 | 23.80 | 23.94 | 23.60 | 23.87 | 475,374 | -0.04(-0.19%) |
Jun 04, 2018 | 23.81 | 23.94 | 23.68 | 23.92 | 494,173 | +0.23(+0.98%) |
Jun 01, 2018 | 23.67 | 23.85 | 23.62 | 23.69 | 564,203 | +0.22(+0.95%) |
May 31, 2018 | 23.55 | 23.76 | 23.44 | 23.46 | 516,531 | -0.11(-0.45%) |
May 30, 2018 | 23.44 | 23.74 | 23.12 | 23.57 | 630,654 | +0.26(+1.11%) |
May 29, 2018 | 23.28 | 23.52 | 23.16 | 23.31 | 1,219,769 | -0.29(-1.25%) |
May 25, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.10(+0.42%) | |
May 24, 2018 | 23.40 | 23.54 | 23.15 | 23.51 | 611,424 | +0.07(+0.30%) |
May 23, 2018 | 23.54 | 23.64 | 23.35 | 23.44 | 877,479 | -0.17(-0.72%) |
May 22, 2018 | 23.44 | 24.04 | 23.41 | 23.60 | 1,187,265 | +0.25(+1.07%) |
May 21, 2018 | 22.76 | 23.38 | 22.76 | 23.35 | 1,784,162 | +0.69(+3.03%) |
May 18, 2018 | 23.03 | 23.03 | 22.58 | 22.67 | 748,493 | -0.29(-1.25%) |
May 17, 2018 | 22.77 | 23.02 | 22.65 | 22.95 | 576,863 | +0.18(+0.78%) |
May 16, 2018 | 22.62 | 22.93 | 22.54 | 22.77 | 529,819 | +0.20(+0.87%) |
May 15, 2018 | 22.43 | 22.74 | 22.40 | 22.58 | 515,616 | +0.20(+0.88%) |
May 14, 2018 | 22.67 | 22.68 | 22.35 | 22.38 | 479,963 | -0.26(-1.14%) |
May 11, 2018 | 22.65 | 22.81 | 22.60 | 22.64 | 384,839 | -0.04(-0.16%) |
May 10, 2018 | 22.49 | 22.75 | 22.41 | 22.68 | 483,759 | +0.13(+0.59%) |
May 09, 2018 | 22.49 | 22.71 | 22.33 | 22.54 | 566,524 | +0.19(+0.84%) |
May 08, 2018 | 22.20 | 22.42 | 22.11 | 22.35 | 421,124 | +0.26(+1.17%) |
May 07, 2018 | 21.98 | 22.27 | 21.77 | 22.10 | 351,719 | +0.14(+0.65%) |
May 04, 2018 | 21.66 | 22.19 | 21.57 | 21.95 | 528,774 | +0.15(+0.70%) |
May 03, 2018 | 21.82 | 21.93 | 21.50 | 21.80 | 477,706 | -0.13(-0.61%) |
May 02, 2018 | 21.90 | 22.17 | 21.68 | 21.93 | 620,746 | +0.06(+0.29%) |
May 01, 2018 | 21.72 | 21.95 | 21.41 | 21.87 | 1,042,369 | +0.16(+0.74%) |
Apr 30, 2018 | 22.05 | 22.05 | 21.71 | 21.71 | 875,151 | -0.23(-1.06%) |
Apr 27, 2018 | 21.95 | 22.10 | 21.86 | 21.94 | 970,029 | -0.04(-0.16%) |
Apr 26, 2018 | 22.28 | 22.29 | 21.96 | 21.98 | 1,158,512 | -0.34(-1.52%) |
Apr 25, 2018 | 22.68 | 22.70 | 22.14 | 22.32 | 1,781,184 | -0.59(-2.57%) |
Apr 24, 2018 | 22.65 | 23.01 | 22.44 | 22.91 | 770,590 | +0.35(+1.54%) |
Apr 23, 2018 | 22.38 | 22.60 | 22.27 | 22.56 | 384,025 | +0.30(+1.36%) |
Apr 20, 2018 | 22.14 | 22.48 | 22.14 | 22.26 | 771,039 | +0.02(+0.08%) |
Apr 19, 2018 | 21.94 | 22.30 | 21.90 | 22.24 | 418,023 | +0.37(+1.67%) |
Apr 18, 2018 | 22.14 | 22.15 | 21.85 | 21.87 | 984,257 | -0.17(-0.77%) |
Apr 17, 2018 | 22.36 | 22.36 | 21.85 | 22.04 | 480,004 | -0.24(-1.08%) |
Apr 16, 2018 | 22.15 | 22.36 | 22.00 | 22.28 | 374,743 | +0.26(+1.18%) |
Apr 13, 2018 | 22.48 | 22.48 | 21.91 | 22.02 | 416,039 | -0.24(-1.08%) |
Apr 12, 2018 | 22.11 | 22.43 | 22.00 | 22.27 | 511,958 | +0.35(+1.59%) |
Apr 11, 2018 | 22.02 | 22.09 | 21.82 | 21.92 | 473,751 | -0.23(-1.05%) |
Apr 10, 2018 | 22.00 | 22.20 | 21.72 | 22.15 | 395,201 | +0.51(+2.35%) |
Apr 09, 2018 | 21.90 | 22.13 | 21.62 | 21.64 | 435,414 | -0.06(-0.29%) |
Apr 06, 2018 | 22.04 | 22.21 | 21.42 | 21.70 | 475,885 | -0.57(-2.57%) |
Apr 05, 2018 | 22.33 | 22.33 | 22.03 | 22.27 | 378,195 | +0.12(+0.56%) |
Apr 04, 2018 | 21.60 | 22.23 | 21.60 | 22.15 | 611,480 | +0.17(+0.77%) |
Apr 03, 2018 | 21.76 | 22.05 | 21.68 | 21.98 | 503,200 | +0.33(+1.53%) |