Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.90 | 22.50 | 21.84 | 22.36 | 251,839 | +0.65(+3.01%) |
Jun 28, 2018 | 21.28 | 21.77 | 21.15 | 21.71 | 237,472 | +0.38(+1.76%) |
Jun 27, 2018 | 21.31 | 21.40 | 20.87 | 21.33 | 279,555 | +0.15(+0.73%) |
Jun 26, 2018 | 20.78 | 21.31 | 20.36 | 21.18 | 239,430 | +0.42(+2.04%) |
Jun 25, 2018 | 21.16 | 21.27 | 19.76 | 20.76 | 413,394 | -0.74(-3.45%) |
Jun 22, 2018 | 21.76 | 21.86 | 21.24 | 21.50 | 404,020 | -0.24(-1.11%) |
Jun 21, 2018 | 22.83 | 22.83 | 21.52 | 21.74 | 327,415 | -1.03(-4.52%) |
Jun 20, 2018 | 22.79 | 22.89 | 22.44 | 22.77 | 135,520 | +0.13(+0.55%) |
Jun 19, 2018 | 22.71 | 22.79 | 22.20 | 22.64 | 145,055 | -0.35(-1.51%) |
Jun 18, 2018 | 22.75 | 23.14 | 22.74 | 22.99 | 149,052 | +0.00(+0.00%) |
Jun 15, 2018 | 23.06 | 23.03 | 22.99 | 153,232 | -0.04(-0.17%) | |
Jun 14, 2018 | 22.97 | 23.21 | 22.61 | 23.03 | 118,326 | +0.16(+0.72%) |
Jun 13, 2018 | 23.22 | 23.58 | 22.81 | 22.86 | 112,402 | -0.26(-1.12%) |
Jun 12, 2018 | 23.21 | 23.64 | 22.80 | 23.12 | 131,892 | +0.10(+0.42%) |
Jun 11, 2018 | 23.24 | 23.64 | 22.89 | 23.03 | 95,952 | -0.13(-0.54%) |
Jun 08, 2018 | 23.11 | 23.46 | 22.84 | 23.15 | 136,426 | +0.00(+0.00%) |
Jun 07, 2018 | 22.92 | 23.41 | 22.89 | 23.15 | 124,432 | +0.40(+1.78%) |
Jun 06, 2018 | 22.39 | 22.75 | 127,234 | -0.56(-2.39%) | ||
Jun 05, 2018 | 22.54 | 23.39 | 22.34 | 23.31 | 357,429 | +1.25(+5.67%) |
Jun 04, 2018 | 23.35 | 23.35 | 21.87 | 22.06 | 244,379 | -1.16(-5.01%) |
Jun 01, 2018 | 23.48 | 23.57 | 22.82 | 23.22 | 242,356 | +0.12(+0.50%) |
May 31, 2018 | 24.50 | 24.50 | 23.09 | 23.10 | 237,011 | -1.35(-5.51%) |
May 30, 2018 | 24.30 | 24.70 | 24.16 | 24.45 | 127,096 | +0.35(+1.44%) |
May 29, 2018 | 23.90 | 24.31 | 23.81 | 24.11 | 129,584 | -0.03(-0.12%) |
May 25, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 24.03 | 24.48 | 23.87 | 24.16 | 167,486 | +0.12(+0.48%) |
May 23, 2018 | 24.16 | 24.44 | 23.76 | 24.05 | 153,026 | -0.37(-1.50%) |
May 22, 2018 | 25.18 | 25.18 | 24.38 | 24.41 | 127,267 | -0.62(-2.46%) |
May 21, 2018 | 25.03 | 25.36 | 24.82 | 25.03 | 154,058 | +0.25(+1.01%) |
May 18, 2018 | 24.74 | 24.93 | 24.41 | 24.78 | 127,878 | +0.09(+0.35%) |
May 17, 2018 | 24.60 | 25.13 | 24.31 | 24.69 | 218,154 | +0.05(+0.20%) |
May 16, 2018 | 24.42 | 24.91 | 24.08 | 24.64 | 230,295 | +0.79(+3.31%) |
May 15, 2018 | 23.54 | 23.89 | 23.40 | 23.86 | 166,152 | +0.17(+0.73%) |
May 14, 2018 | 23.87 | 24.00 | 23.51 | 23.68 | 122,810 | -0.04(-0.16%) |
May 11, 2018 | 23.47 | 23.93 | 23.37 | 23.72 | 144,269 | +0.17(+0.74%) |
May 10, 2018 | 23.31 | 23.92 | 23.24 | 23.55 | 237,350 | +0.28(+1.20%) |
May 09, 2018 | 23.52 | 23.71 | 22.54 | 23.27 | 339,521 | -0.20(-0.86%) |
May 08, 2018 | 24.09 | 24.45 | 23.45 | 23.47 | 272,609 | -0.66(-2.75%) |
May 07, 2018 | 23.92 | 24.37 | 23.61 | 24.13 | 183,701 | +0.38(+1.62%) |
May 04, 2018 | 23.53 | 24.28 | 23.15 | 23.75 | 261,120 | +0.17(+0.73%) |
May 03, 2018 | 23.43 | 23.73 | 22.45 | 23.58 | 371,172 | +0.07(+0.29%) |
May 02, 2018 | 22.70 | 23.83 | 22.70 | 23.51 | 389,914 | +1.11(+4.94%) |
May 01, 2018 | 21.56 | 22.45 | 21.40 | 22.40 | 303,365 | +0.77(+3.56%) |
Apr 30, 2018 | 22.25 | 23.19 | 21.46 | 21.63 | 435,595 | -0.56(-2.52%) |
Apr 27, 2018 | 20.21 | 22.33 | 20.21 | 22.19 | 476,439 | +1.81(+8.88%) |
Apr 26, 2018 | 20.37 | 20.54 | 20.04 | 20.38 | 191,349 | +0.18(+0.91%) |
Apr 25, 2018 | 20.51 | 20.51 | 19.93 | 20.20 | 196,765 | -0.35(-1.69%) |
Apr 24, 2018 | 21.12 | 21.40 | 20.38 | 20.55 | 163,380 | +0.01(+0.05%) |
Apr 23, 2018 | 20.83 | 20.83 | 20.34 | 20.54 | 139,899 | -0.34(-1.61%) |
Apr 20, 2018 | 21.43 | 21.46 | 20.70 | 20.87 | 179,549 | -0.52(-2.43%) |
Apr 19, 2018 | 21.45 | 21.72 | 20.81 | 21.39 | 225,441 | -0.21(-0.98%) |
Apr 18, 2018 | 20.68 | 21.80 | 20.67 | 21.60 | 375,495 | +0.96(+4.66%) |
Apr 17, 2018 | 21.03 | 21.07 | 20.42 | 20.64 | 235,812 | -0.20(-0.97%) |
Apr 16, 2018 | 20.37 | 21.10 | 19.97 | 20.84 | 207,020 | +0.45(+2.22%) |
Apr 13, 2018 | 20.82 | 20.86 | 20.29 | 20.39 | 248,240 | -0.20(-0.98%) |
Apr 12, 2018 | 19.78 | 20.95 | 19.76 | 20.59 | 270,753 | +0.81(+4.09%) |
Apr 11, 2018 | 20.09 | 20.13 | 19.55 | 19.78 | 145,353 | -0.47(-2.33%) |
Apr 10, 2018 | 20.03 | 20.63 | 19.90 | 20.26 | 135,809 | +0.64(+3.29%) |
Apr 09, 2018 | 20.06 | 20.11 | 19.58 | 19.61 | 152,883 | -0.25(-1.26%) |
Apr 06, 2018 | 20.45 | 20.71 | 19.47 | 19.86 | 145,113 | -0.83(-4.00%) |
Apr 05, 2018 | 20.68 | 21.04 | 20.46 | 20.69 | 225,927 | +0.15(+0.75%) |
Apr 04, 2018 | 19.45 | 20.58 | 19.27 | 20.54 | 187,288 | +0.65(+3.29%) |
Apr 03, 2018 | 19.87 | 20.03 | 19.38 | 19.88 | 193,867 | +0.09(+0.44%) |