Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.51 | 24.61 | 23.61 | 23.71 | 164,444 | -0.57(-2.35%) |
Jun 28, 2018 | 24.45 | 24.92 | 23.76 | 24.28 | 143,381 | -0.07(-0.29%) |
Jun 27, 2018 | 25.60 | 25.82 | 24.09 | 24.35 | 198,233 | -1.24(-4.85%) |
Jun 26, 2018 | 26.35 | 26.89 | 25.46 | 25.59 | 93,447 | -0.78(-2.96%) |
Jun 25, 2018 | 26.01 | 26.77 | 25.17 | 26.37 | 146,927 | +0.15(+0.57%) |
Jun 22, 2018 | 25.97 | 27.80 | 25.15 | 26.22 | 606,189 | +0.30(+1.16%) |
Jun 21, 2018 | 25.66 | 26.27 | 25.46 | 25.92 | 184,478 | +0.33(+1.29%) |
Jun 20, 2018 | 26.03 | 26.61 | 25.01 | 25.59 | 179,606 | -0.34(-1.31%) |
Jun 19, 2018 | 23.84 | 26.91 | 23.53 | 25.93 | 423,795 | +2.20(+9.27%) |
Jun 18, 2018 | 24.74 | 24.74 | 23.34 | 23.73 | 151,912 | -1.22(-4.89%) |
Jun 15, 2018 | 25.24 | 24.36 | 24.95 | 526,639 | +0.59(+2.42%) | |
Jun 14, 2018 | 23.39 | 24.49 | 23.14 | 24.36 | 151,283 | +0.99(+4.24%) |
Jun 13, 2018 | 22.89 | 23.64 | 22.41 | 23.37 | 174,413 | +0.67(+2.95%) |
Jun 12, 2018 | 22.29 | 23.91 | 22.16 | 22.70 | 192,809 | +0.67(+3.04%) |
Jun 11, 2018 | 21.88 | 22.41 | 21.44 | 22.03 | 170,125 | +0.16(+0.73%) |
Jun 08, 2018 | 22.13 | 22.42 | 21.66 | 21.87 | 180,980 | -0.19(-0.86%) |
Jun 07, 2018 | 23.42 | 23.42 | 21.58 | 22.06 | 272,306 | -1.25(-5.36%) |
Jun 06, 2018 | 23.15 | 23.54 | 22.85 | 23.31 | 288,696 | +0.27(+1.17%) |
Jun 05, 2018 | 23.36 | 24.23 | 22.79 | 23.04 | 172,206 | -0.45(-1.92%) |
Jun 04, 2018 | 23.36 | 23.81 | 22.37 | 23.49 | 208,699 | +0.07(+0.30%) |
Jun 01, 2018 | 24.80 | 24.82 | 23.40 | 23.42 | 252,167 | -0.82(-3.38%) |
May 31, 2018 | 24.45 | 24.72 | 23.45 | 24.24 | 252,654 | -0.18(-0.74%) |
May 30, 2018 | 24.91 | 25.30 | 23.98 | 24.42 | 239,931 | -0.43(-1.73%) |
May 29, 2018 | 23.05 | 25.33 | 22.45 | 24.85 | 336,574 | +1.56(+6.70%) |
May 25, 2018 | 23.29 | 23.29 | 23.29 | 0 | -0.31(-1.31%) | |
May 24, 2018 | 22.68 | 24.10 | 22.30 | 23.60 | 266,098 | +1.03(+4.56%) |
May 23, 2018 | 21.68 | 23.03 | 21.68 | 22.57 | 270,005 | +0.69(+3.15%) |
May 22, 2018 | 22.66 | 22.99 | 21.82 | 21.88 | 114,282 | -0.85(-3.74%) |
May 21, 2018 | 23.27 | 24.45 | 22.58 | 22.73 | 184,684 | -0.36(-1.56%) |
May 18, 2018 | 23.02 | 23.42 | 22.48 | 23.09 | 476,213 | +0.16(+0.70%) |
May 17, 2018 | 22.71 | 23.02 | 22.68 | 22.93 | 142,101 | +0.12(+0.53%) |
May 16, 2018 | 23.34 | 23.42 | 22.74 | 22.81 | 190,482 | -0.27(-1.17%) |
May 15, 2018 | 22.58 | 23.70 | 22.21 | 23.08 | 212,390 | +0.55(+2.44%) |
May 14, 2018 | 23.81 | 24.01 | 22.35 | 22.53 | 989,343 | -1.27(-5.34%) |
May 11, 2018 | 23.54 | 25.00 | 22.75 | 23.80 | 1,434,543 | +3.14(+15.20%) |
May 09, 2018 | 20.66 | 20.66 | 20.66 | 100 | +1.86(+9.89%) | |
May 08, 2018 | 19.25 | 20.51 | 17.74 | 18.80 | 2,051,828 | -2.87(-13.24%) |
May 07, 2018 | 22.45 | 22.94 | 21.32 | 21.67 | 524,759 | -0.60(-2.69%) |
May 04, 2018 | 22.00 | 23.49 | 21.71 | 22.27 | 406,223 | -1.70(-7.09%) |
May 03, 2018 | 25.05 | 25.49 | 22.89 | 23.97 | 241,334 | -1.13(-4.50%) |
May 02, 2018 | 24.88 | 25.84 | 24.65 | 25.10 | 285,771 | +0.28(+1.13%) |
May 01, 2018 | 26.02 | 26.40 | 24.43 | 24.82 | 171,852 | -1.29(-4.94%) |
Apr 30, 2018 | 26.58 | 26.65 | 25.61 | 26.11 | 138,435 | -0.23(-0.87%) |
Apr 27, 2018 | 25.67 | 26.98 | 25.34 | 26.34 | 92,709 | +0.67(+2.61%) |
Apr 26, 2018 | 26.88 | 26.88 | 25.26 | 25.67 | 168,550 | -1.16(-4.32%) |
Apr 25, 2018 | 26.80 | 27.06 | 25.68 | 26.83 | 169,521 | +0.03(+0.11%) |
Apr 24, 2018 | 27.78 | 27.95 | 25.82 | 26.80 | 470,991 | -0.91(-3.28%) |
Apr 23, 2018 | 26.18 | 28.88 | 26.18 | 27.71 | 225,274 | +1.53(+5.84%) |
Apr 20, 2018 | 24.34 | 26.90 | 24.34 | 26.18 | 445,246 | +2.11(+8.77%) |
Apr 19, 2018 | 23.97 | 24.68 | 23.67 | 24.07 | 138,999 | -0.05(-0.21%) |
Apr 18, 2018 | 24.13 | 24.36 | 23.57 | 24.12 | 92,496 | +0.19(+0.79%) |
Apr 17, 2018 | 22.47 | 24.25 | 22.12 | 23.93 | 165,042 | +1.56(+6.97%) |
Apr 16, 2018 | 23.24 | 23.24 | 22.08 | 22.37 | 113,540 | -0.81(-3.49%) |
Apr 13, 2018 | 24.21 | 24.26 | 22.69 | 23.18 | 133,847 | -0.79(-3.30%) |
Apr 12, 2018 | 22.80 | 24.56 | 22.80 | 23.97 | 124,630 | +1.30(+5.73%) |
Apr 11, 2018 | 22.64 | 23.30 | 22.11 | 22.67 | 71,727 | -0.15(-0.66%) |
Apr 10, 2018 | 22.02 | 22.96 | 21.08 | 22.82 | 196,690 | +1.06(+4.87%) |
Apr 09, 2018 | 21.82 | 22.45 | 21.11 | 21.76 | 192,567 | +0.14(+0.65%) |
Apr 06, 2018 | 24.38 | 24.42 | 21.42 | 21.62 | 264,642 | -3.11(-12.58%) |
Apr 05, 2018 | 24.00 | 24.84 | 23.81 | 24.73 | 190,160 | +0.93(+3.91%) |
Apr 04, 2018 | 23.83 | 24.48 | 23.46 | 23.80 | 201,091 | -0.25(-1.04%) |
Apr 03, 2018 | 25.84 | 26.98 | 23.90 | 24.05 | 308,923 | -1.72(-6.67%) |