Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.89 | 19.67 | 19.75 | 154,901 | +0.79(+4.14%) | |
Jun 28, 2018 | 18.71 | 19.02 | 18.68 | 18.96 | 125,261 | +0.19(+1.03%) |
Jun 27, 2018 | 19.49 | 19.49 | 18.77 | 18.77 | 262,110 | -1.20(-6.02%) |
Jun 26, 2018 | 20.33 | 20.33 | 19.93 | 19.97 | 144,321 | -0.55(-2.66%) |
Jun 25, 2018 | 20.88 | 20.88 | 20.31 | 20.52 | 108,846 | -0.92(-4.31%) |
Jun 22, 2018 | 21.40 | 21.55 | 21.39 | 21.44 | 71,756 | +0.44(+2.11%) |
Jun 21, 2018 | 21.39 | 21.39 | 20.98 | 21.00 | 190,738 | -0.87(-3.97%) |
Jun 20, 2018 | 22.03 | 22.03 | 21.74 | 21.87 | 83,114 | +0.28(+1.28%) |
Jun 19, 2018 | 21.72 | 21.80 | 21.51 | 21.59 | 270,807 | -1.64(-7.07%) |
Jun 18, 2018 | 23.41 | 23.42 | 23.08 | 23.23 | 145,688 | -0.52(-2.18%) |
Jun 15, 2018 | 24.30 | 23.51 | 23.75 | 130,850 | -0.55(-2.28%) | |
Jun 14, 2018 | 24.53 | 24.58 | 24.28 | 24.30 | 53,419 | -0.16(-0.64%) |
Jun 13, 2018 | 24.69 | 24.75 | 24.40 | 24.46 | 54,496 | -0.50(-2.00%) |
Jun 12, 2018 | 25.23 | 25.23 | 24.85 | 24.96 | 39,153 | +0.28(+1.12%) |
Jun 11, 2018 | 24.58 | 24.68 | 24.54 | 24.68 | 42,923 | +0.14(+0.57%) |
Jun 08, 2018 | 24.43 | 24.65 | 24.40 | 24.54 | 77,633 | -0.47(-1.88%) |
Jun 07, 2018 | 25.56 | 25.56 | 24.98 | 25.02 | 135,668 | -0.58(-2.27%) |
Jun 06, 2018 | 25.63 | 25.27 | 25.60 | 88,556 | +0.32(+1.28%) | |
Jun 05, 2018 | 25.17 | 25.35 | 25.17 | 25.27 | 103,363 | +0.42(+1.67%) |
Jun 04, 2018 | 24.91 | 24.91 | 24.77 | 24.86 | 71,602 | +0.34(+1.39%) |
Jun 01, 2018 | 24.42 | 24.60 | 24.36 | 24.52 | 117,391 | -0.11(-0.45%) |
May 31, 2018 | 24.76 | 24.95 | 24.56 | 24.63 | 177,728 | +0.56(+2.34%) |
May 30, 2018 | 23.97 | 24.16 | 23.47 | 24.06 | 165,814 | -0.17(-0.69%) |
May 29, 2018 | 24.75 | 24.76 | 24.05 | 24.23 | 184,594 | -0.75(-3.00%) |
May 25, 2018 | 24.98 | 24.98 | 24.98 | 0 | -0.27(-1.06%) | |
May 24, 2018 | 25.35 | 25.35 | 25.01 | 25.25 | 80,344 | -0.31(-1.23%) |
May 23, 2018 | 25.42 | 25.59 | 25.24 | 25.56 | 124,552 | -0.92(-3.49%) |
May 22, 2018 | 26.34 | 26.62 | 26.34 | 26.48 | 84,686 | -0.26(-0.97%) |
May 21, 2018 | 26.67 | 26.79 | 26.58 | 26.74 | 90,953 | +0.60(+2.30%) |
May 18, 2018 | 26.15 | 26.15 | 25.94 | 26.14 | 76,873 | +0.36(+1.40%) |
May 17, 2018 | 26.01 | 26.01 | 25.71 | 25.78 | 77,168 | -0.74(-2.79%) |
May 16, 2018 | 26.24 | 26.57 | 26.24 | 26.52 | 45,523 | +0.38(+1.45%) |
May 15, 2018 | 26.41 | 26.44 | 25.99 | 26.14 | 105,597 | -0.73(-2.72%) |
May 14, 2018 | 26.80 | 26.99 | 26.75 | 26.87 | 115,491 | +0.57(+2.18%) |
May 11, 2018 | 26.37 | 26.49 | 26.29 | 26.30 | 79,579 | -0.55(-2.03%) |
May 10, 2018 | 26.29 | 26.84 | 26.29 | 26.84 | 97,409 | +0.88(+3.38%) |
May 09, 2018 | 25.98 | 26.02 | 25.84 | 25.97 | 108,930 | +0.10(+0.39%) |
May 08, 2018 | 25.82 | 25.93 | 25.69 | 25.87 | 143,470 | +0.56(+2.23%) |
May 07, 2018 | 25.26 | 25.33 | 25.19 | 25.30 | 97,707 | +0.58(+2.36%) |
May 04, 2018 | 24.46 | 24.87 | 24.36 | 24.72 | 71,978 | +0.00(+0.00%) |
May 03, 2018 | 24.61 | 24.84 | 24.38 | 24.72 | 126,381 | +0.51(+2.10%) |
May 02, 2018 | 24.57 | 24.57 | 24.19 | 24.21 | 91,024 | -0.52(-2.09%) |
May 01, 2018 | 24.79 | 24.79 | 24.33 | 24.73 | 89,385 | -0.23(-0.93%) |
Apr 30, 2018 | 25.14 | 25.18 | 24.83 | 24.96 | 57,470 | +0.18(+0.75%) |
Apr 27, 2018 | 24.73 | 24.81 | 24.42 | 24.77 | 89,042 | -0.12(-0.48%) |
Apr 26, 2018 | 24.65 | 25.02 | 24.65 | 24.89 | 160,609 | -0.67(-2.60%) |
Apr 25, 2018 | 25.49 | 25.60 | 25.12 | 25.56 | 72,895 | -0.24(-0.93%) |
Apr 24, 2018 | 25.84 | 26.13 | 25.62 | 25.80 | 234,554 | +1.12(+4.53%) |
Apr 23, 2018 | 25.01 | 25.01 | 24.60 | 24.68 | 110,740 | +0.05(+0.19%) |
Apr 20, 2018 | 25.02 | 25.09 | 24.51 | 24.64 | 147,962 | -0.88(-3.44%) |
Apr 19, 2018 | 25.85 | 25.89 | 25.46 | 25.51 | 120,491 | +0.11(+0.44%) |
Apr 18, 2018 | 25.41 | 25.55 | 25.23 | 25.40 | 132,426 | +0.03(+0.11%) |
Apr 17, 2018 | 25.56 | 25.70 | 25.38 | 25.38 | 153,875 | -0.38(-1.47%) |
Apr 16, 2018 | 25.77 | 25.90 | 25.50 | 25.75 | 112,644 | -0.61(-2.31%) |
Apr 13, 2018 | 26.88 | 26.91 | 26.28 | 26.36 | 64,449 | -0.98(-3.58%) |
Apr 12, 2018 | 27.15 | 27.43 | 27.08 | 27.34 | 52,883 | -0.18(-0.67%) |
Apr 11, 2018 | 27.54 | 27.83 | 27.42 | 27.53 | 100,735 | +0.04(+0.13%) |
Apr 10, 2018 | 27.23 | 27.52 | 27.13 | 27.49 | 129,692 | +1.71(+6.63%) |
Apr 09, 2018 | 25.93 | 26.27 | 25.70 | 25.78 | 80,946 | -0.05(-0.18%) |
Apr 06, 2018 | 26.38 | 26.51 | 25.65 | 25.83 | 88,865 | -1.23(-4.54%) |
Apr 05, 2018 | 27.10 | 27.19 | 26.94 | 27.06 | 92,838 | +0.19(+0.72%) |
Apr 04, 2018 | 25.51 | 26.96 | 25.51 | 26.86 | 64,607 | +0.07(+0.28%) |
Apr 03, 2018 | 26.40 | 26.82 | 26.40 | 26.79 | 59,797 | +0.58(+2.22%) |