Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.41 | 24.10 | 24.21 | 74,431 | +0.10(+0.41%) | |
Jun 28, 2018 | 24.37 | 24.42 | 23.25 | 24.11 | 55,244 | +0.03(+0.12%) |
Jun 27, 2018 | 23.73 | 25.19 | 23.72 | 24.08 | 172,084 | +0.67(+2.85%) |
Jun 26, 2018 | 22.17 | 23.66 | 21.76 | 23.41 | 177,665 | +1.50(+6.85%) |
Jun 25, 2018 | 23.17 | 23.37 | 21.64 | 21.91 | 119,858 | -1.44(-6.18%) |
Jun 22, 2018 | 23.59 | 24.32 | 23.27 | 23.35 | 154,061 | +1.38(+6.29%) |
Jun 21, 2018 | 22.77 | 23.17 | 21.70 | 21.97 | 119,096 | -1.29(-5.56%) |
Jun 20, 2018 | 22.66 | 23.37 | 22.08 | 23.26 | 106,146 | +1.17(+5.31%) |
Jun 19, 2018 | 20.64 | 22.30 | 20.34 | 22.09 | 85,556 | +0.53(+2.44%) |
Jun 18, 2018 | 20.52 | 22.30 | 20.39 | 21.56 | 211,066 | +1.13(+5.55%) |
Jun 15, 2018 | 22.24 | 20.29 | 20.43 | 257,500 | -1.81(-8.14%) | |
Jun 14, 2018 | 23.31 | 23.76 | 22.16 | 22.24 | 97,120 | -0.78(-3.37%) |
Jun 13, 2018 | 22.94 | 23.48 | 22.63 | 23.01 | 83,057 | -0.03(-0.13%) |
Jun 12, 2018 | 22.69 | 23.60 | 22.58 | 23.04 | 99,191 | +0.34(+1.49%) |
Jun 11, 2018 | 21.77 | 22.95 | 21.64 | 22.71 | 97,831 | +0.79(+3.58%) |
Jun 08, 2018 | 22.11 | 22.38 | 21.16 | 21.92 | 58,779 | -0.40(-1.78%) |
Jun 07, 2018 | 21.44 | 22.54 | 21.37 | 22.32 | 193,131 | +1.36(+6.50%) |
Jun 06, 2018 | 20.47 | 20.96 | 111,355 | +0.29(+1.40%) | ||
Jun 05, 2018 | 20.57 | 21.15 | 19.89 | 20.67 | 146,626 | +0.04(+0.19%) |
Jun 04, 2018 | 22.85 | 22.99 | 20.30 | 20.63 | 223,389 | -1.94(-8.59%) |
Jun 01, 2018 | 22.82 | 23.55 | 21.93 | 22.57 | 112,154 | -0.18(-0.79%) |
May 31, 2018 | 22.68 | 24.01 | 22.38 | 22.75 | 134,427 | -0.58(-2.47%) |
May 30, 2018 | 21.47 | 23.49 | 21.47 | 23.32 | 196,414 | +2.15(+10.15%) |
May 29, 2018 | 20.69 | 21.48 | 20.33 | 21.17 | 150,055 | -0.09(-0.42%) |
May 25, 2018 | 21.26 | 21.26 | 21.26 | 0 | -1.64(-7.16%) | |
May 24, 2018 | 22.93 | 23.53 | 22.51 | 22.91 | 127,733 | -1.11(-4.64%) |
May 23, 2018 | 24.16 | 24.35 | 22.88 | 24.02 | 180,690 | -0.42(-1.71%) |
May 22, 2018 | 25.90 | 26.99 | 24.23 | 24.44 | 204,331 | -1.37(-5.32%) |
May 21, 2018 | 24.92 | 25.90 | 24.75 | 25.81 | 132,980 | +1.25(+5.10%) |
May 18, 2018 | 25.37 | 25.37 | 24.32 | 24.56 | 63,996 | -0.79(-3.10%) |
May 17, 2018 | 24.16 | 25.53 | 24.06 | 25.34 | 301,272 | +1.43(+5.99%) |
May 16, 2018 | 23.10 | 24.02 | 22.98 | 23.91 | 89,896 | +0.62(+2.65%) |
May 15, 2018 | 23.07 | 23.42 | 22.32 | 23.29 | 90,430 | +0.22(+0.95%) |
May 14, 2018 | 22.58 | 23.23 | 22.58 | 23.07 | 153,240 | +0.84(+3.76%) |
May 11, 2018 | 22.85 | 23.08 | 22.16 | 22.24 | 69,482 | -0.64(-2.78%) |
May 10, 2018 | 23.26 | 23.26 | 22.16 | 22.88 | 113,800 | +0.12(+0.52%) |
May 09, 2018 | 22.43 | 24.09 | 22.43 | 22.76 | 354,896 | +1.01(+4.67%) |
May 08, 2018 | 20.73 | 21.73 | 19.15 | 21.74 | 274,561 | +0.97(+4.69%) |
May 07, 2018 | 20.83 | 22.35 | 20.65 | 20.77 | 244,937 | +0.42(+2.05%) |
May 04, 2018 | 19.20 | 20.44 | 19.20 | 20.35 | 146,732 | +0.96(+4.98%) |
May 03, 2018 | 20.88 | 20.88 | 19.18 | 19.38 | 211,743 | -1.53(-7.32%) |
May 02, 2018 | 21.05 | 21.73 | 20.86 | 20.92 | 72,940 | -0.25(-1.17%) |
May 01, 2018 | 21.15 | 21.47 | 20.61 | 21.16 | 76,416 | -0.09(-0.42%) |
Apr 30, 2018 | 20.62 | 21.82 | 20.54 | 21.25 | 86,351 | +0.36(+1.71%) |
Apr 27, 2018 | 21.24 | 21.58 | 20.79 | 20.90 | 82,290 | -0.68(-3.14%) |
Apr 26, 2018 | 21.11 | 21.70 | 20.84 | 21.57 | 152,659 | +0.71(+3.38%) |
Apr 25, 2018 | 20.09 | 20.95 | 19.71 | 20.87 | 77,501 | +0.59(+2.89%) |
Apr 24, 2018 | 21.37 | 21.68 | 19.67 | 20.28 | 162,627 | -0.90(-4.23%) |
Apr 23, 2018 | 20.02 | 21.28 | 19.79 | 21.17 | 148,727 | +0.66(+3.20%) |
Apr 20, 2018 | 20.84 | 20.91 | 19.89 | 20.52 | 130,606 | -0.50(-2.37%) |
Apr 19, 2018 | 21.50 | 21.95 | 20.79 | 21.02 | 195,240 | -0.38(-1.77%) |
Apr 18, 2018 | 20.34 | 21.99 | 20.30 | 21.39 | 262,007 | +1.64(+8.31%) |
Apr 17, 2018 | 19.33 | 20.06 | 19.15 | 19.75 | 206,174 | +0.25(+1.27%) |
Apr 16, 2018 | 19.18 | 19.74 | 18.64 | 19.50 | 176,959 | +0.46(+2.40%) |
Apr 13, 2018 | 18.44 | 19.44 | 18.41 | 19.05 | 214,182 | +0.61(+3.29%) |
Apr 12, 2018 | 18.71 | 18.84 | 18.01 | 18.44 | 230,926 | -0.37(-1.96%) |
Apr 11, 2018 | 17.65 | 18.94 | 17.65 | 18.81 | 230,531 | +1.00(+5.64%) |
Apr 10, 2018 | 16.74 | 18.23 | 16.62 | 17.80 | 597,120 | +1.95(+12.30%) |
Apr 09, 2018 | 16.47 | 16.76 | 15.84 | 15.85 | 319,724 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.17 | 15.05 | 15.84 | 559,756 | -1.41(-8.18%) |
Apr 05, 2018 | 16.20 | 17.55 | 16.20 | 17.26 | 608,425 | +1.18(+7.36%) |
Apr 04, 2018 | 15.49 | 16.15 | 15.05 | 16.07 | 255,200 | -0.12(-0.74%) |
Apr 03, 2018 | 15.57 | 16.20 | 14.73 | 16.19 | 460,708 | +0.77(+4.96%) |