Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.27 | 22.62 | 22.11 | 22.53 | 907,271 | +0.53(+2.43%) |
Jun 28, 2018 | 21.70 | 22.01 | 21.50 | 22.00 | 637,952 | +0.23(+1.04%) |
Jun 27, 2018 | 22.14 | 22.15 | 21.68 | 21.77 | 679,771 | -0.28(-1.26%) |
Jun 26, 2018 | 22.03 | 22.33 | 21.83 | 22.05 | 715,646 | +0.51(+2.38%) |
Jun 25, 2018 | 21.88 | 21.95 | 21.43 | 21.53 | 388,382 | -0.40(-1.80%) |
Jun 22, 2018 | 22.33 | 22.46 | 21.68 | 21.93 | 1,135,186 | -0.32(-1.45%) |
Jun 21, 2018 | 22.55 | 22.67 | 22.16 | 22.25 | 345,924 | -0.26(-1.17%) |
Jun 20, 2018 | 22.63 | 22.63 | 22.05 | 22.52 | 371,159 | +0.04(+0.16%) |
Jun 19, 2018 | 22.55 | 22.80 | 22.36 | 22.48 | 448,676 | -0.12(-0.55%) |
Jun 18, 2018 | 22.92 | 23.23 | 22.50 | 22.60 | 519,678 | -0.48(-2.09%) |
Jun 15, 2018 | 23.28 | 22.91 | 23.09 | 885,564 | -0.19(-0.82%) | |
Jun 14, 2018 | 23.50 | 23.69 | 23.08 | 23.28 | 637,952 | -0.19(-0.81%) |
Jun 13, 2018 | 24.25 | 24.25 | 23.22 | 23.47 | 675,031 | -0.83(-3.43%) |
Jun 12, 2018 | 23.86 | 24.32 | 23.77 | 24.30 | 391,998 | +0.48(+2.00%) |
Jun 11, 2018 | 23.88 | 24.06 | 23.67 | 23.83 | 592,924 | -0.12(-0.49%) |
Jun 08, 2018 | 23.48 | 24.06 | 23.42 | 23.94 | 1,311,510 | +0.42(+1.81%) |
Jun 07, 2018 | 23.54 | 23.80 | 23.36 | 23.52 | 828,819 | +0.06(+0.25%) |
Jun 06, 2018 | 23.46 | 22.89 | 23.46 | 439,142 | +0.19(+0.82%) | |
Jun 05, 2018 | 23.17 | 23.33 | 23.11 | 23.27 | 535,767 | +0.07(+0.32%) |
Jun 04, 2018 | 23.39 | 23.64 | 23.17 | 23.20 | 775,621 | -0.07(-0.28%) |
Jun 01, 2018 | 23.41 | 23.42 | 23.01 | 23.26 | 665,379 | +0.14(+0.60%) |
May 31, 2018 | 23.31 | 23.43 | 23.12 | 23.12 | 626,280 | -0.17(-0.72%) |
May 30, 2018 | 23.70 | 23.81 | 23.20 | 23.29 | 852,584 | -0.21(-0.90%) |
May 29, 2018 | 22.98 | 23.71 | 22.98 | 23.50 | 1,194,578 | +0.34(+1.45%) |
May 25, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.45(+1.97%) | |
May 24, 2018 | 22.53 | 22.82 | 22.38 | 22.72 | 1,038,534 | +0.18(+0.78%) |
May 23, 2018 | 22.08 | 22.65 | 22.06 | 22.55 | 832,823 | +0.44(+1.99%) |
May 22, 2018 | 22.32 | 22.40 | 21.78 | 22.11 | 679,824 | -0.42(-1.88%) |
May 21, 2018 | 22.52 | 22.70 | 22.22 | 22.53 | 657,068 | +0.16(+0.72%) |
May 18, 2018 | 22.03 | 22.41 | 21.87 | 22.37 | 570,639 | +0.37(+1.70%) |
May 17, 2018 | 21.43 | 22.07 | 21.43 | 22.00 | 814,583 | +0.59(+2.74%) |
May 16, 2018 | 21.22 | 21.51 | 20.85 | 21.41 | 1,299,130 | +0.19(+0.90%) |
May 15, 2018 | 22.04 | 22.05 | 21.09 | 21.22 | 1,004,620 | -0.93(-4.20%) |
May 14, 2018 | 22.37 | 22.56 | 21.92 | 22.15 | 734,603 | -0.22(-0.97%) |
May 11, 2018 | 22.41 | 22.76 | 22.29 | 22.37 | 627,286 | -0.09(-0.42%) |
May 10, 2018 | 22.49 | 22.64 | 22.23 | 22.46 | 518,993 | +0.04(+0.16%) |
May 09, 2018 | 23.44 | 23.55 | 22.41 | 22.43 | 753,149 | -0.95(-4.06%) |
May 08, 2018 | 23.19 | 23.48 | 23.06 | 23.38 | 1,080,046 | +0.32(+1.38%) |
May 07, 2018 | 23.58 | 23.70 | 22.97 | 23.06 | 1,303,195 | -0.37(-1.58%) |
May 04, 2018 | 22.98 | 23.67 | 22.55 | 23.43 | 1,713,231 | +0.67(+2.93%) |
May 03, 2018 | 22.03 | 23.57 | 22.03 | 22.76 | 2,225,042 | +1.55(+7.32%) |
May 02, 2018 | 21.43 | 21.53 | 21.02 | 21.21 | 1,719,275 | -0.28(-1.28%) |
May 01, 2018 | 20.98 | 21.53 | 20.92 | 21.48 | 805,552 | +0.45(+2.14%) |
Apr 30, 2018 | 21.57 | 21.64 | 20.95 | 21.03 | 1,586,723 | -0.53(-2.45%) |
Apr 27, 2018 | 21.37 | 21.62 | 21.23 | 21.56 | 427,528 | +0.22(+1.02%) |
Apr 26, 2018 | 21.12 | 21.49 | 20.71 | 21.35 | 543,736 | +0.31(+1.48%) |
Apr 25, 2018 | 20.63 | 21.06 | 20.38 | 21.03 | 434,028 | +0.38(+1.83%) |
Apr 24, 2018 | 20.93 | 21.17 | 20.50 | 20.66 | 545,258 | -0.08(-0.38%) |
Apr 23, 2018 | 20.63 | 20.83 | 20.50 | 20.74 | 485,759 | +0.19(+0.92%) |
Apr 20, 2018 | 20.87 | 21.08 | 20.45 | 20.55 | 786,189 | -0.30(-1.43%) |
Apr 19, 2018 | 21.45 | 21.45 | 20.37 | 20.84 | 650,388 | -0.66(-3.07%) |
Apr 18, 2018 | 21.41 | 21.53 | 21.29 | 21.50 | 564,241 | +0.14(+0.68%) |
Apr 17, 2018 | 21.33 | 21.44 | 21.19 | 21.36 | 465,487 | +0.21(+0.99%) |
Apr 16, 2018 | 21.12 | 21.27 | 20.90 | 21.15 | 429,361 | +0.21(+1.00%) |
Apr 13, 2018 | 21.04 | 21.13 | 20.64 | 20.94 | 921,805 | +0.04(+0.17%) |
Apr 12, 2018 | 20.95 | 21.02 | 20.54 | 20.90 | 780,777 | +0.06(+0.28%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.81 | 20.84 | 677,629 | -0.22(-1.07%) |
Apr 10, 2018 | 21.20 | 21.22 | 20.79 | 21.07 | 596,210 | +0.19(+0.90%) |
Apr 09, 2018 | 21.03 | 21.16 | 20.77 | 20.88 | 622,889 | -0.01(-0.07%) |
Apr 06, 2018 | 21.19 | 21.48 | 20.60 | 20.90 | 794,642 | -0.49(-2.31%) |
Apr 05, 2018 | 21.16 | 21.60 | 21.05 | 21.39 | 828,835 | +0.35(+1.65%) |
Apr 04, 2018 | 19.92 | 21.16 | 19.89 | 21.04 | 899,534 | +0.93(+4.61%) |
Apr 03, 2018 | 19.81 | 20.15 | 19.53 | 20.11 | 797,304 | +0.43(+2.17%) |