Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.77 | 23.25 | 22.77 | 23.09 | 38,625 | +0.34(+1.49%) |
Jun 28, 2018 | 23.15 | 23.15 | 22.55 | 22.75 | 41,396 | -0.31(-1.34%) |
Jun 27, 2018 | 22.82 | 23.69 | 22.82 | 23.06 | 53,582 | +0.35(+1.54%) |
Jun 26, 2018 | 22.47 | 22.87 | 21.94 | 22.71 | 26,926 | +0.32(+1.43%) |
Jun 25, 2018 | 22.47 | 22.80 | 21.94 | 22.39 | 68,582 | -0.02(-0.09%) |
Jun 22, 2018 | 22.25 | 22.78 | 21.98 | 22.41 | 258,416 | +0.42(+1.91%) |
Jun 21, 2018 | 23.05 | 23.05 | 21.75 | 21.99 | 98,129 | -1.17(-5.05%) |
Jun 20, 2018 | 23.08 | 23.33 | 22.43 | 23.16 | 101,507 | +0.08(+0.35%) |
Jun 19, 2018 | 22.51 | 23.66 | 21.73 | 23.08 | 171,379 | +0.53(+2.35%) |
Jun 18, 2018 | 22.43 | 22.76 | 21.63 | 22.55 | 82,482 | -0.10(-0.44%) |
Jun 15, 2018 | 22.92 | 22.44 | 22.65 | 122,427 | +0.21(+0.94%) | |
Jun 14, 2018 | 21.84 | 22.61 | 21.54 | 22.44 | 59,133 | +0.70(+3.22%) |
Jun 13, 2018 | 21.65 | 22.09 | 21.30 | 21.74 | 118,326 | +0.09(+0.42%) |
Jun 12, 2018 | 21.98 | 22.14 | 21.49 | 21.65 | 149,437 | -0.34(-1.55%) |
Jun 11, 2018 | 22.12 | 22.51 | 21.96 | 21.99 | 126,654 | -0.13(-0.59%) |
Jun 08, 2018 | 22.86 | 22.86 | 21.75 | 22.12 | 143,254 | -0.73(-3.19%) |
Jun 07, 2018 | 22.78 | 23.56 | 22.69 | 22.85 | 51,095 | +0.17(+0.75%) |
Jun 06, 2018 | 21.66 | 22.68 | 188,663 | +0.07(+0.31%) | ||
Jun 05, 2018 | 23.30 | 23.79 | 22.46 | 22.61 | 156,801 | -0.74(-3.17%) |
Jun 04, 2018 | 23.32 | 23.61 | 22.67 | 23.35 | 90,009 | +0.14(+0.60%) |
Jun 01, 2018 | 23.67 | 23.72 | 22.88 | 23.21 | 78,384 | -0.27(-1.15%) |
May 31, 2018 | 23.55 | 23.65 | 22.91 | 23.48 | 158,387 | -0.02(-0.09%) |
May 30, 2018 | 23.55 | 24.20 | 23.34 | 23.50 | 70,179 | +0.01(+0.04%) |
May 29, 2018 | 23.48 | 24.05 | 22.75 | 23.49 | 141,273 | -0.14(-0.59%) |
May 25, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.09(-0.38%) | |
May 24, 2018 | 23.07 | 24.00 | 22.91 | 23.72 | 79,451 | +0.47(+2.02%) |
May 23, 2018 | 22.89 | 23.77 | 22.89 | 23.25 | 59,272 | +0.26(+1.13%) |
May 22, 2018 | 23.14 | 23.63 | 22.78 | 22.99 | 91,462 | -0.09(-0.39%) |
May 21, 2018 | 22.79 | 23.17 | 22.56 | 23.08 | 78,912 | +0.31(+1.36%) |
May 18, 2018 | 23.02 | 23.42 | 22.67 | 22.77 | 75,497 | -0.18(-0.78%) |
May 17, 2018 | 22.50 | 23.57 | 22.21 | 22.95 | 114,754 | +0.54(+2.41%) |
May 16, 2018 | 22.24 | 22.74 | 22.00 | 22.41 | 90,980 | +0.17(+0.76%) |
May 15, 2018 | 22.07 | 22.44 | 21.68 | 22.24 | 98,919 | +0.16(+0.72%) |
May 14, 2018 | 22.95 | 23.10 | 21.95 | 22.08 | 53,021 | -0.87(-3.79%) |
May 11, 2018 | 24.17 | 24.17 | 22.76 | 22.95 | 79,482 | -1.25(-5.17%) |
May 10, 2018 | 24.40 | 24.67 | 23.93 | 24.20 | 46,837 | -0.05(-0.21%) |
May 09, 2018 | 24.12 | 24.41 | 23.92 | 24.25 | 60,557 | +0.25(+1.04%) |
May 08, 2018 | 23.68 | 24.07 | 23.14 | 24.00 | 65,690 | +0.48(+2.04%) |
May 07, 2018 | 24.00 | 24.07 | 23.50 | 23.52 | 67,751 | -0.40(-1.67%) |
May 04, 2018 | 23.27 | 24.32 | 23.27 | 23.92 | 39,531 | +0.44(+1.87%) |
May 03, 2018 | 23.91 | 23.91 | 23.00 | 23.48 | 38,252 | -0.51(-2.13%) |
May 02, 2018 | 23.14 | 24.35 | 23.13 | 23.99 | 36,603 | +0.76(+3.27%) |
May 01, 2018 | 23.68 | 23.73 | 22.87 | 23.23 | 55,819 | -0.46(-1.94%) |
Apr 30, 2018 | 23.67 | 24.25 | 23.57 | 23.69 | 76,000 | +0.12(+0.51%) |
Apr 27, 2018 | 22.41 | 23.74 | 22.41 | 23.57 | 79,899 | +1.37(+6.17%) |
Apr 26, 2018 | 22.22 | 22.46 | 21.99 | 22.20 | 73,987 | +0.03(+0.14%) |
Apr 25, 2018 | 21.99 | 22.35 | 21.86 | 22.17 | 43,043 | +0.13(+0.59%) |
Apr 24, 2018 | 22.15 | 22.55 | 21.81 | 22.04 | 86,123 | +0.06(+0.27%) |
Apr 23, 2018 | 23.06 | 23.06 | 21.30 | 21.98 | 202,179 | -0.99(-4.31%) |
Apr 20, 2018 | 23.63 | 23.63 | 22.81 | 22.97 | 59,093 | -0.79(-3.32%) |
Apr 19, 2018 | 23.98 | 24.16 | 23.74 | 23.76 | 53,948 | -0.13(-0.54%) |
Apr 18, 2018 | 23.82 | 24.02 | 23.77 | 23.89 | 61,556 | +0.24(+1.01%) |
Apr 17, 2018 | 24.45 | 24.45 | 23.46 | 23.65 | 58,665 | -0.67(-2.75%) |
Apr 16, 2018 | 23.76 | 25.00 | 23.70 | 24.32 | 123,986 | +0.52(+2.18%) |
Apr 13, 2018 | 23.21 | 23.93 | 23.21 | 23.80 | 90,002 | +0.72(+3.12%) |
Apr 12, 2018 | 22.87 | 23.70 | 22.77 | 23.08 | 127,011 | +0.45(+1.99%) |
Apr 11, 2018 | 21.24 | 22.65 | 21.24 | 22.63 | 135,471 | +1.49(+7.05%) |
Apr 10, 2018 | 20.70 | 21.41 | 20.39 | 21.14 | 119,554 | +0.80(+3.93%) |
Apr 09, 2018 | 20.67 | 21.02 | 20.29 | 20.34 | 92,958 | -0.22(-1.07%) |
Apr 06, 2018 | 20.29 | 20.78 | 20.29 | 20.56 | 41,399 | +0.02(+0.10%) |
Apr 05, 2018 | 19.85 | 20.95 | 19.85 | 20.54 | 76,124 | +0.74(+3.74%) |
Apr 04, 2018 | 19.39 | 19.98 | 19.39 | 19.80 | 29,716 | +0.11(+0.56%) |
Apr 03, 2018 | 18.81 | 19.73 | 18.81 | 19.69 | 60,601 | +0.44(+2.29%) |