Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.48 | 22.29 | 944,920 | +0.26(+1.19%) | ||
Jun 28, 2018 | 21.98 | 22.29 | 21.94 | 22.03 | 1,210,167 | +0.06(+0.29%) |
Jun 27, 2018 | 22.17 | 22.17 | 21.94 | 21.97 | 563,648 | -0.21(-0.96%) |
Jun 26, 2018 | 22.26 | 22.57 | 22.14 | 22.18 | 459,049 | +0.01(+0.04%) |
Jun 25, 2018 | 22.40 | 22.46 | 22.16 | 22.17 | 389,026 | -0.29(-1.30%) |
Jun 22, 2018 | 22.76 | 22.76 | 22.47 | 22.47 | 496,559 | -0.28(-1.22%) |
Jun 21, 2018 | 22.82 | 22.84 | 22.67 | 22.74 | 303,105 | -0.13(-0.59%) |
Jun 20, 2018 | 22.84 | 23.03 | 22.71 | 22.88 | 272,033 | +0.11(+0.49%) |
Jun 19, 2018 | 23.03 | 23.13 | 22.74 | 22.77 | 408,575 | -0.48(-2.08%) |
Jun 18, 2018 | 23.25 | 23.28 | 22.90 | 23.25 | 432,328 | -0.12(-0.51%) |
Jun 15, 2018 | 23.59 | 22.88 | 23.37 | 1,045,564 | +0.49(+2.15%) | |
Jun 14, 2018 | 22.93 | 22.98 | 22.76 | 22.88 | 429,606 | -0.02(-0.07%) |
Jun 13, 2018 | 22.83 | 23.01 | 22.80 | 22.90 | 475,475 | +0.07(+0.31%) |
Jun 12, 2018 | 22.82 | 22.86 | 22.69 | 22.82 | 557,167 | -0.01(-0.03%) |
Jun 11, 2018 | 22.90 | 22.90 | 22.77 | 22.83 | 360,829 | -0.07(-0.31%) |
Jun 08, 2018 | 22.66 | 22.93 | 22.65 | 22.90 | 325,094 | +0.21(+0.91%) |
Jun 07, 2018 | 23.01 | 23.01 | 22.68 | 22.70 | 266,207 | -0.19(-0.83%) |
Jun 06, 2018 | 22.89 | 287,469 | +0.00(+0.00%) | |||
Jun 05, 2018 | 23.37 | 23.37 | 22.76 | 22.89 | 452,582 | -0.40(-1.73%) |
Jun 04, 2018 | 22.93 | 23.37 | 22.93 | 23.29 | 505,121 | +0.40(+1.76%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.78 | 22.89 | 449,172 | -0.02(-0.07%) |
May 31, 2018 | 23.19 | 23.19 | 22.82 | 22.90 | 378,183 | -0.29(-1.23%) |
May 30, 2018 | 22.98 | 23.37 | 22.98 | 23.19 | 372,694 | +0.22(+0.96%) |
May 29, 2018 | 23.16 | 23.33 | 22.90 | 22.97 | 366,932 | -0.30(-1.29%) |
May 25, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.10(+0.44%) | |
May 24, 2018 | 23.20 | 23.24 | 23.04 | 23.16 | 299,087 | -0.02(-0.07%) |
May 23, 2018 | 22.89 | 23.33 | 22.80 | 23.18 | 691,158 | +0.28(+1.21%) |
May 22, 2018 | 23.11 | 23.16 | 22.86 | 22.90 | 404,927 | -0.06(-0.28%) |
May 21, 2018 | 23.00 | 23.04 | 22.84 | 22.97 | 184,172 | +0.06(+0.28%) |
May 18, 2018 | 22.76 | 22.93 | 22.64 | 22.90 | 502,254 | +0.09(+0.38%) |
May 17, 2018 | 22.84 | 22.84 | 22.60 | 22.82 | 531,828 | +0.05(+0.21%) |
May 16, 2018 | 22.74 | 22.91 | 22.62 | 22.77 | 1,440,386 | +0.23(+1.00%) |
May 15, 2018 | 22.51 | 22.61 | 22.37 | 22.54 | 495,343 | +0.00(+0.00%) |
May 14, 2018 | 22.55 | 22.82 | 22.53 | 22.54 | 472,500 | -0.01(-0.04%) |
May 11, 2018 | 22.65 | 22.68 | 22.51 | 22.55 | 272,873 | -0.09(-0.42%) |
May 10, 2018 | 22.62 | 22.70 | 22.32 | 22.64 | 336,068 | +0.06(+0.28%) |
May 09, 2018 | 23.01 | 23.06 | 22.51 | 22.58 | 627,705 | -0.43(-1.88%) |
May 08, 2018 | 22.72 | 23.04 | 22.66 | 23.01 | 544,155 | +0.31(+1.38%) |
May 07, 2018 | 22.44 | 22.74 | 22.30 | 22.70 | 519,193 | +0.26(+1.15%) |
May 04, 2018 | 23.54 | 23.54 | 22.29 | 22.44 | 1,097,595 | -1.18(-4.98%) |
May 03, 2018 | 23.57 | 23.95 | 23.41 | 23.62 | 1,115,197 | +0.95(+4.19%) |
May 02, 2018 | 22.97 | 23.02 | 22.60 | 22.67 | 682,481 | -0.31(-1.37%) |
May 01, 2018 | 22.80 | 23.02 | 22.59 | 22.98 | 489,992 | +0.13(+0.55%) |
Apr 30, 2018 | 23.22 | 23.34 | 22.85 | 22.86 | 357,936 | -0.28(-1.22%) |
Apr 27, 2018 | 23.19 | 23.48 | 23.12 | 23.14 | 433,640 | +0.09(+0.41%) |
Apr 26, 2018 | 22.64 | 23.14 | 22.52 | 23.04 | 392,631 | +0.37(+1.63%) |
Apr 25, 2018 | 23.01 | 23.01 | 22.62 | 22.68 | 374,476 | -0.31(-1.37%) |
Apr 24, 2018 | 23.12 | 23.27 | 22.92 | 22.99 | 378,538 | -0.06(-0.27%) |
Apr 23, 2018 | 22.89 | 23.41 | 22.89 | 23.05 | 886,487 | +0.22(+0.96%) |
Apr 20, 2018 | 22.93 | 23.06 | 22.83 | 22.83 | 271,474 | -0.11(-0.48%) |
Apr 19, 2018 | 23.09 | 23.16 | 22.86 | 22.94 | 274,092 | -0.20(-0.85%) |
Apr 18, 2018 | 23.37 | 23.49 | 23.14 | 23.14 | 334,269 | -0.20(-0.87%) |
Apr 17, 2018 | 23.34 | 23.45 | 23.19 | 23.34 | 433,534 | +0.16(+0.68%) |
Apr 16, 2018 | 23.12 | 23.26 | 23.03 | 23.19 | 233,001 | +0.22(+0.96%) |
Apr 13, 2018 | 23.33 | 23.33 | 22.93 | 22.97 | 295,720 | -0.24(-1.01%) |
Apr 12, 2018 | 23.19 | 23.39 | 23.11 | 23.20 | 254,392 | +0.13(+0.58%) |
Apr 11, 2018 | 23.06 | 23.30 | 23.00 | 23.07 | 525,061 | -0.08(-0.34%) |
Apr 10, 2018 | 23.18 | 23.22 | 22.92 | 23.15 | 356,921 | +0.19(+0.82%) |
Apr 09, 2018 | 22.90 | 23.10 | 22.73 | 22.96 | 438,122 | +0.10(+0.45%) |
Apr 06, 2018 | 23.06 | 23.31 | 22.69 | 22.86 | 516,768 | -0.28(-1.22%) |
Apr 05, 2018 | 23.12 | 23.20 | 23.04 | 23.14 | 504,533 | +0.07(+0.31%) |
Apr 04, 2018 | 22.53 | 23.11 | 22.41 | 23.07 | 351,591 | +0.28(+1.24%) |
Apr 03, 2018 | 22.34 | 22.93 | 22.34 | 22.79 | 334,462 | +0.43(+1.93%) |