Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.65 | 22.47 | 937,499 | +0.26(+1.19%) | ||
Jun 28, 2018 | 22.15 | 22.46 | 22.11 | 22.21 | 1,200,662 | +0.06(+0.29%) |
Jun 27, 2018 | 22.34 | 22.35 | 22.12 | 22.14 | 559,221 | -0.22(-0.96%) |
Jun 26, 2018 | 22.44 | 22.75 | 22.31 | 22.36 | 455,444 | +0.01(+0.04%) |
Jun 25, 2018 | 22.58 | 22.64 | 22.33 | 22.35 | 385,971 | -0.30(-1.30%) |
Jun 22, 2018 | 22.94 | 22.94 | 22.65 | 22.65 | 492,660 | -0.28(-1.22%) |
Jun 21, 2018 | 23.00 | 23.02 | 22.85 | 22.92 | 300,725 | -0.14(-0.59%) |
Jun 20, 2018 | 23.02 | 23.21 | 22.89 | 23.06 | 269,897 | +0.11(+0.49%) |
Jun 19, 2018 | 23.21 | 23.32 | 22.92 | 22.95 | 405,366 | -0.49(-2.08%) |
Jun 18, 2018 | 23.44 | 23.47 | 23.08 | 23.44 | 428,933 | -0.12(-0.51%) |
Jun 15, 2018 | 23.78 | 23.06 | 23.56 | 1,037,352 | +0.49(+2.15%) | |
Jun 14, 2018 | 23.11 | 23.16 | 22.94 | 23.06 | 426,232 | -0.02(-0.07%) |
Jun 13, 2018 | 23.01 | 23.20 | 22.98 | 23.08 | 471,741 | +0.07(+0.31%) |
Jun 12, 2018 | 23.00 | 23.04 | 22.87 | 23.00 | 552,791 | -0.01(-0.03%) |
Jun 11, 2018 | 23.08 | 23.08 | 22.95 | 23.01 | 357,995 | -0.07(-0.31%) |
Jun 08, 2018 | 22.84 | 23.12 | 22.82 | 23.08 | 322,541 | +0.21(+0.91%) |
Jun 07, 2018 | 23.20 | 23.20 | 22.86 | 22.88 | 264,117 | -0.19(-0.83%) |
Jun 06, 2018 | 23.07 | 285,211 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.56 | 23.56 | 22.94 | 23.07 | 449,027 | -0.41(-1.73%) |
Jun 04, 2018 | 23.11 | 23.56 | 23.11 | 23.48 | 501,154 | +0.41(+1.76%) |
Jun 01, 2018 | 23.28 | 23.28 | 22.96 | 23.07 | 445,645 | -0.02(-0.07%) |
May 31, 2018 | 23.37 | 23.37 | 23.00 | 23.08 | 375,213 | -0.29(-1.23%) |
May 30, 2018 | 23.16 | 23.56 | 23.16 | 23.37 | 369,766 | +0.22(+0.97%) |
May 29, 2018 | 23.34 | 23.52 | 23.08 | 23.15 | 364,050 | -0.30(-1.29%) |
May 25, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.38 | 23.43 | 23.22 | 23.35 | 296,738 | -0.02(-0.07%) |
May 23, 2018 | 23.07 | 23.52 | 22.98 | 23.36 | 685,730 | +0.28(+1.21%) |
May 22, 2018 | 23.29 | 23.35 | 23.04 | 23.08 | 401,746 | -0.06(-0.28%) |
May 21, 2018 | 23.18 | 23.22 | 23.02 | 23.15 | 182,726 | +0.06(+0.28%) |
May 18, 2018 | 22.94 | 23.12 | 22.82 | 23.08 | 498,309 | +0.09(+0.38%) |
May 17, 2018 | 23.02 | 23.02 | 22.78 | 23.00 | 527,651 | +0.05(+0.21%) |
May 16, 2018 | 22.92 | 23.09 | 22.80 | 22.95 | 1,429,073 | +0.23(+1.00%) |
May 15, 2018 | 22.69 | 22.78 | 22.55 | 22.72 | 491,452 | +0.00(+0.00%) |
May 14, 2018 | 22.73 | 23.01 | 22.71 | 22.72 | 468,789 | -0.01(-0.03%) |
May 11, 2018 | 22.83 | 22.86 | 22.69 | 22.73 | 270,730 | -0.09(-0.42%) |
May 10, 2018 | 22.80 | 22.88 | 22.50 | 22.82 | 333,429 | +0.06(+0.28%) |
May 09, 2018 | 23.20 | 23.24 | 22.69 | 22.76 | 622,775 | -0.43(-1.88%) |
May 08, 2018 | 22.89 | 23.22 | 22.84 | 23.20 | 539,881 | +0.32(+1.38%) |
May 07, 2018 | 22.62 | 22.92 | 22.48 | 22.88 | 515,115 | +0.26(+1.15%) |
May 04, 2018 | 23.73 | 23.73 | 22.47 | 22.62 | 1,088,975 | -1.19(-4.98%) |
May 03, 2018 | 23.76 | 24.14 | 23.59 | 23.80 | 1,106,439 | +0.96(+4.19%) |
May 02, 2018 | 23.15 | 23.20 | 22.78 | 22.85 | 677,121 | -0.32(-1.37%) |
May 01, 2018 | 22.98 | 23.20 | 22.77 | 23.16 | 486,144 | +0.13(+0.55%) |
Apr 30, 2018 | 23.40 | 23.53 | 23.03 | 23.04 | 355,125 | -0.28(-1.22%) |
Apr 27, 2018 | 23.37 | 23.67 | 23.30 | 23.32 | 430,234 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.70 | 23.23 | 389,547 | +0.37(+1.63%) |
Apr 25, 2018 | 23.19 | 23.19 | 22.80 | 22.86 | 371,535 | -0.32(-1.37%) |
Apr 24, 2018 | 23.31 | 23.46 | 23.10 | 23.17 | 375,565 | -0.06(-0.27%) |
Apr 23, 2018 | 23.07 | 23.59 | 23.07 | 23.23 | 879,524 | +0.22(+0.96%) |
Apr 20, 2018 | 23.11 | 23.24 | 23.01 | 23.01 | 269,342 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.35 | 23.05 | 23.12 | 271,939 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.68 | 23.32 | 23.32 | 331,643 | -0.21(-0.87%) |
Apr 17, 2018 | 23.53 | 23.64 | 23.37 | 23.53 | 430,129 | +0.16(+0.68%) |
Apr 16, 2018 | 23.31 | 23.44 | 23.21 | 23.37 | 231,171 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.12 | 23.15 | 293,397 | -0.24(-1.01%) |
Apr 12, 2018 | 23.38 | 23.58 | 23.29 | 23.39 | 252,394 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.49 | 23.18 | 23.25 | 520,937 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.10 | 23.33 | 354,118 | +0.19(+0.82%) |
Apr 09, 2018 | 23.08 | 23.28 | 22.91 | 23.14 | 434,681 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.50 | 22.87 | 23.04 | 512,709 | -0.28(-1.22%) |
Apr 05, 2018 | 23.30 | 23.39 | 23.22 | 23.32 | 500,570 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.29 | 22.59 | 23.25 | 348,830 | +0.28(+1.24%) |
Apr 03, 2018 | 22.52 | 23.11 | 22.52 | 22.97 | 331,836 | +0.43(+1.93%) |