Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.11 | 22.38 | 21.89 | 21.91 | 599,307 | -0.12(-0.54%) |
Jun 28, 2018 | 22.47 | 22.47 | 21.62 | 22.03 | 1,617,106 | -0.55(-2.45%) |
Jun 27, 2018 | 23.54 | 23.54 | 22.57 | 22.58 | 575,018 | -1.02(-4.32%) |
Jun 26, 2018 | 24.07 | 24.10 | 23.59 | 23.60 | 698,026 | -0.47(-1.97%) |
Jun 25, 2018 | 23.91 | 24.80 | 23.91 | 24.08 | 426,071 | +0.17(+0.70%) |
Jun 22, 2018 | 23.99 | 24.18 | 23.83 | 23.91 | 392,036 | -0.06(-0.25%) |
Jun 21, 2018 | 24.15 | 24.16 | 23.78 | 23.97 | 187,552 | -0.11(-0.45%) |
Jun 20, 2018 | 24.21 | 24.26 | 23.93 | 24.08 | 306,314 | -0.15(-0.61%) |
Jun 19, 2018 | 24.14 | 24.37 | 24.04 | 24.22 | 190,619 | -0.12(-0.49%) |
Jun 18, 2018 | 24.00 | 24.39 | 23.89 | 24.34 | 500,844 | +0.28(+1.15%) |
Jun 15, 2018 | 24.25 | 24.25 | 24.07 | 300,411 | -0.19(-0.78%) | |
Jun 14, 2018 | 24.14 | 24.38 | 24.08 | 24.25 | 164,937 | +0.14(+0.57%) |
Jun 13, 2018 | 24.09 | 24.19 | 23.92 | 24.12 | 340,127 | +0.01(+0.04%) |
Jun 12, 2018 | 24.35 | 24.39 | 24.04 | 24.11 | 446,848 | -0.21(-0.85%) |
Jun 11, 2018 | 24.36 | 24.63 | 24.04 | 24.31 | 480,340 | -0.01(-0.04%) |
Jun 08, 2018 | 24.59 | 24.63 | 24.19 | 24.32 | 314,762 | -0.26(-1.05%) |
Jun 07, 2018 | 24.91 | 24.91 | 24.42 | 24.58 | 183,223 | -0.20(-0.80%) |
Jun 06, 2018 | 24.78 | 205,156 | +0.04(+0.16%) | |||
Jun 05, 2018 | 24.61 | 24.74 | 24.49 | 24.74 | 194,241 | +0.25(+1.01%) |
Jun 04, 2018 | 24.41 | 24.61 | 24.19 | 24.49 | 268,563 | +0.25(+1.02%) |
Jun 01, 2018 | 24.25 | 24.29 | 24.05 | 24.24 | 206,479 | +0.14(+0.57%) |
May 31, 2018 | 24.58 | 24.58 | 24.05 | 24.11 | 157,580 | -0.44(-1.77%) |
May 30, 2018 | 24.30 | 24.70 | 24.08 | 24.54 | 198,784 | +0.47(+1.93%) |
May 29, 2018 | 23.90 | 24.16 | 23.81 | 24.08 | 206,896 | +0.00(+0.00%) |
May 25, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.84 | 24.26 | 23.75 | 24.07 | 178,637 | +0.27(+1.12%) |
May 23, 2018 | 23.66 | 23.81 | 23.52 | 23.80 | 316,309 | +0.05(+0.21%) |
May 22, 2018 | 23.87 | 24.08 | 23.71 | 23.75 | 198,165 | -0.18(-0.74%) |
May 21, 2018 | 23.65 | 23.98 | 23.58 | 23.93 | 267,262 | +0.41(+1.73%) |
May 18, 2018 | 23.61 | 23.61 | 23.39 | 23.52 | 197,104 | +0.08(+0.34%) |
May 17, 2018 | 23.43 | 23.65 | 23.41 | 23.44 | 168,473 | +0.10(+0.42%) |
May 16, 2018 | 23.27 | 23.40 | 23.18 | 23.34 | 246,667 | +0.08(+0.34%) |
May 15, 2018 | 23.05 | 23.31 | 22.98 | 23.27 | 130,707 | +0.14(+0.60%) |
May 14, 2018 | 23.08 | 23.24 | 22.96 | 23.13 | 198,146 | +0.16(+0.69%) |
May 11, 2018 | 22.75 | 22.97 | 22.65 | 22.97 | 231,833 | +0.32(+1.40%) |
May 10, 2018 | 22.72 | 23.00 | 22.59 | 22.65 | 197,643 | +0.31(+1.37%) |
May 09, 2018 | 22.22 | 22.44 | 22.12 | 22.34 | 129,069 | +0.14(+0.62%) |
May 08, 2018 | 22.00 | 22.36 | 21.85 | 22.21 | 239,387 | +0.31(+1.40%) |
May 07, 2018 | 21.57 | 22.26 | 21.54 | 21.90 | 223,777 | +0.91(+4.34%) |
May 04, 2018 | 20.82 | 21.16 | 20.72 | 20.99 | 277,962 | +0.05(+0.24%) |
May 03, 2018 | 21.36 | 21.36 | 20.82 | 20.94 | 352,034 | -0.23(-1.08%) |
May 02, 2018 | 21.44 | 21.65 | 20.86 | 21.17 | 211,077 | -0.05(-0.23%) |
May 01, 2018 | 21.13 | 21.33 | 20.99 | 21.22 | 157,046 | +0.05(+0.23%) |
Apr 30, 2018 | 21.30 | 21.37 | 21.17 | 21.17 | 265,600 | -0.15(-0.70%) |
Apr 27, 2018 | 21.37 | 21.45 | 21.05 | 21.32 | 293,080 | -0.06(-0.28%) |
Apr 26, 2018 | 21.24 | 21.52 | 21.19 | 21.37 | 98,351 | +0.14(+0.65%) |
Apr 25, 2018 | 21.26 | 21.35 | 21.16 | 21.24 | 123,149 | -0.04(-0.19%) |
Apr 24, 2018 | 21.21 | 21.39 | 21.21 | 21.28 | 128,542 | +0.07(+0.33%) |
Apr 23, 2018 | 21.40 | 21.50 | 21.16 | 21.21 | 127,104 | -0.10(-0.46%) |
Apr 20, 2018 | 21.31 | 21.44 | 21.21 | 21.31 | 95,942 | -0.07(-0.32%) |
Apr 19, 2018 | 21.41 | 21.59 | 21.33 | 21.37 | 115,045 | -0.07(-0.32%) |
Apr 18, 2018 | 21.28 | 21.57 | 21.26 | 21.44 | 146,722 | +0.21(+0.98%) |
Apr 17, 2018 | 20.97 | 21.33 | 20.97 | 21.24 | 174,817 | +0.36(+1.71%) |
Apr 16, 2018 | 20.77 | 20.97 | 20.71 | 20.88 | 150,174 | +0.21(+1.01%) |
Apr 13, 2018 | 20.85 | 20.91 | 20.61 | 20.67 | 133,633 | -0.09(-0.43%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.66 | 20.76 | 221,141 | +0.19(+0.91%) |
Apr 11, 2018 | 20.28 | 20.57 | 20.17 | 20.57 | 284,769 | +0.20(+0.97%) |
Apr 10, 2018 | 20.01 | 20.46 | 19.96 | 20.38 | 199,840 | +0.64(+3.26%) |
Apr 09, 2018 | 19.98 | 20.12 | 19.65 | 19.73 | 360,278 | -0.17(-0.85%) |
Apr 06, 2018 | 19.78 | 20.17 | 19.78 | 19.90 | 492,958 | -0.01(-0.05%) |
Apr 05, 2018 | 19.40 | 19.93 | 19.29 | 19.91 | 276,331 | +0.60(+3.13%) |
Apr 04, 2018 | 18.78 | 19.35 | 18.78 | 19.31 | 217,781 | +0.34(+1.77%) |
Apr 03, 2018 | 18.65 | 19.03 | 18.62 | 18.97 | 186,731 | +0.39(+2.08%) |