Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.01 | 25.33 | 24.32 | 24.35 | 494,953 | -0.46(-1.85%) |
Jun 28, 2018 | 25.20 | 25.37 | 24.43 | 24.81 | 638,334 | -0.45(-1.78%) |
Jun 27, 2018 | 25.83 | 26.14 | 25.25 | 25.26 | 619,183 | -0.56(-2.17%) |
Jun 26, 2018 | 25.50 | 25.83 | 25.25 | 25.82 | 609,297 | +0.52(+2.06%) |
Jun 25, 2018 | 25.45 | 25.79 | 25.15 | 25.30 | 685,445 | -0.34(-1.33%) |
Jun 22, 2018 | 26.36 | 26.43 | 25.14 | 25.64 | 1,033,123 | -0.52(-1.99%) |
Jun 21, 2018 | 26.69 | 26.92 | 26.10 | 26.16 | 712,697 | -0.50(-1.88%) |
Jun 20, 2018 | 25.25 | 26.76 | 24.96 | 26.66 | 1,842,697 | +1.52(+6.05%) |
Jun 19, 2018 | 24.74 | 25.41 | 24.55 | 25.14 | 421,967 | +0.13(+0.52%) |
Jun 18, 2018 | 24.58 | 25.04 | 24.57 | 25.01 | 579,751 | +0.45(+1.83%) |
Jun 15, 2018 | 24.58 | 24.58 | 24.56 | 608,107 | -0.02(-0.08%) | |
Jun 14, 2018 | 25.16 | 25.16 | 23.96 | 24.58 | 1,084,609 | -0.62(-2.46%) |
Jun 13, 2018 | 25.62 | 25.85 | 24.65 | 25.20 | 1,499,637 | -0.47(-1.83%) |
Jun 12, 2018 | 24.92 | 26.15 | 24.90 | 25.67 | 2,034,766 | +0.91(+3.68%) |
Jun 11, 2018 | 25.13 | 26.23 | 24.26 | 24.76 | 3,050,245 | -0.29(-1.16%) |
Jun 08, 2018 | 23.56 | 25.14 | 23.48 | 25.05 | 1,539,180 | +1.39(+5.87%) |
Jun 07, 2018 | 23.34 | 23.91 | 23.33 | 23.66 | 941,459 | +0.44(+1.89%) |
Jun 06, 2018 | 23.39 | 23.22 | 789,210 | +0.75(+3.34%) | ||
Jun 05, 2018 | 22.00 | 22.48 | 21.85 | 22.47 | 412,530 | +0.30(+1.35%) |
Jun 04, 2018 | 21.40 | 22.34 | 21.40 | 22.17 | 792,956 | +0.78(+3.65%) |
Jun 01, 2018 | 21.36 | 21.79 | 21.27 | 21.39 | 465,664 | +0.23(+1.09%) |
May 31, 2018 | 21.23 | 21.38 | 20.96 | 21.16 | 588,838 | -0.01(-0.05%) |
May 30, 2018 | 21.33 | 21.39 | 21.08 | 21.17 | 428,930 | -0.02(-0.09%) |
May 29, 2018 | 21.19 | 21.87 | 21.10 | 21.19 | 551,015 | -0.28(-1.30%) |
May 25, 2018 | 21.47 | 21.47 | 21.47 | 0 | +0.32(+1.51%) | |
May 24, 2018 | 20.95 | 21.38 | 20.92 | 21.15 | 774,483 | +0.20(+0.95%) |
May 23, 2018 | 20.13 | 20.97 | 20.01 | 20.95 | 1,455,777 | +0.81(+4.02%) |
May 22, 2018 | 20.41 | 20.49 | 19.92 | 20.14 | 863,304 | -0.22(-1.08%) |
May 21, 2018 | 20.42 | 20.52 | 20.20 | 20.36 | 599,294 | +0.04(+0.20%) |
May 18, 2018 | 20.37 | 20.53 | 20.15 | 20.32 | 717,047 | -0.02(-0.10%) |
May 17, 2018 | 20.20 | 20.80 | 20.09 | 20.34 | 1,306,817 | +0.10(+0.49%) |
May 16, 2018 | 21.22 | 21.28 | 20.19 | 20.24 | 1,412,138 | -0.82(-3.89%) |
May 15, 2018 | 21.10 | 21.64 | 20.98 | 21.06 | 813,373 | -0.26(-1.22%) |
May 14, 2018 | 21.24 | 21.51 | 20.90 | 21.32 | 639,415 | +0.02(+0.09%) |
May 11, 2018 | 21.36 | 21.73 | 21.22 | 21.30 | 540,163 | +0.01(+0.05%) |
May 10, 2018 | 21.62 | 21.75 | 21.27 | 21.29 | 601,570 | -0.19(-0.88%) |
May 09, 2018 | 21.41 | 21.77 | 21.15 | 21.48 | 786,485 | +0.19(+0.89%) |
May 08, 2018 | 20.72 | 21.40 | 20.66 | 21.29 | 802,139 | +0.42(+2.01%) |
May 07, 2018 | 20.94 | 21.13 | 20.52 | 20.87 | 907,724 | +0.00(+0.00%) |
May 04, 2018 | 20.38 | 21.28 | 20.34 | 20.87 | 1,030,248 | +0.41(+2.00%) |
May 03, 2018 | 19.93 | 20.61 | 19.63 | 20.46 | 1,528,533 | +0.46(+2.30%) |
May 02, 2018 | 19.91 | 20.33 | 19.41 | 20.00 | 1,985,851 | +0.14(+0.70%) |
May 01, 2018 | 22.86 | 22.86 | 19.67 | 19.86 | 6,247,093 | -4.21(-17.49%) |
Apr 30, 2018 | 24.92 | 24.93 | 23.89 | 24.07 | 1,676,078 | -0.68(-2.75%) |
Apr 27, 2018 | 24.75 | 24.91 | 24.34 | 24.75 | 936,085 | +0.12(+0.49%) |
Apr 26, 2018 | 23.85 | 24.77 | 23.68 | 24.63 | 963,441 | +0.89(+3.75%) |
Apr 25, 2018 | 23.99 | 24.05 | 23.40 | 23.74 | 814,319 | -0.37(-1.53%) |
Apr 24, 2018 | 23.75 | 24.22 | 23.48 | 24.11 | 1,288,660 | +0.53(+2.25%) |
Apr 23, 2018 | 22.75 | 23.66 | 22.60 | 23.58 | 728,046 | +0.86(+3.79%) |
Apr 20, 2018 | 22.96 | 22.99 | 22.45 | 22.72 | 571,359 | -0.23(-1.00%) |
Apr 19, 2018 | 23.91 | 23.91 | 22.64 | 22.95 | 1,002,460 | -1.12(-4.65%) |
Apr 18, 2018 | 23.57 | 24.38 | 23.57 | 24.07 | 844,144 | +0.64(+2.73%) |
Apr 17, 2018 | 22.94 | 23.54 | 22.94 | 23.43 | 795,352 | +0.62(+2.72%) |
Apr 16, 2018 | 22.66 | 23.08 | 22.40 | 22.81 | 740,269 | +0.27(+1.20%) |
Apr 13, 2018 | 22.98 | 23.04 | 22.34 | 22.54 | 491,723 | -0.35(-1.53%) |
Apr 12, 2018 | 22.94 | 23.07 | 22.35 | 22.89 | 491,403 | +0.07(+0.31%) |
Apr 11, 2018 | 22.75 | 23.31 | 22.68 | 22.82 | 542,899 | -0.10(-0.44%) |
Apr 10, 2018 | 22.82 | 23.03 | 22.63 | 22.92 | 464,963 | +0.47(+2.09%) |
Apr 09, 2018 | 23.15 | 23.36 | 22.44 | 22.45 | 415,941 | -0.51(-2.22%) |
Apr 06, 2018 | 23.42 | 23.90 | 22.60 | 22.96 | 514,793 | -0.72(-3.04%) |
Apr 05, 2018 | 23.81 | 23.88 | 23.21 | 23.68 | 416,780 | +0.17(+0.72%) |
Apr 04, 2018 | 21.95 | 23.56 | 21.84 | 23.51 | 738,561 | +1.21(+5.43%) |
Apr 03, 2018 | 22.22 | 22.75 | 21.92 | 22.30 | 666,282 | +0.13(+0.59%) |