Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.02 | 26.80 | 25.56 | 25.56 | 644,733 | -0.31(-1.20%) |
Jun 28, 2018 | 25.88 | 26.14 | 25.52 | 25.87 | 362,611 | -0.01(-0.04%) |
Jun 27, 2018 | 25.43 | 26.15 | 25.20 | 25.88 | 572,920 | +0.80(+3.19%) |
Jun 26, 2018 | 24.48 | 25.08 | 24.19 | 25.08 | 300,194 | +0.71(+2.91%) |
Jun 25, 2018 | 25.29 | 25.29 | 24.24 | 24.37 | 350,802 | -0.51(-2.05%) |
Jun 22, 2018 | 25.30 | 25.71 | 24.66 | 24.88 | 730,271 | +1.00(+4.19%) |
Jun 21, 2018 | 24.17 | 24.36 | 23.81 | 23.88 | 426,606 | -0.51(-2.09%) |
Jun 20, 2018 | 23.83 | 24.54 | 23.35 | 24.39 | 432,627 | +0.68(+2.87%) |
Jun 19, 2018 | 22.50 | 24.06 | 22.50 | 23.71 | 588,482 | +0.79(+3.45%) |
Jun 18, 2018 | 21.54 | 23.05 | 21.54 | 22.92 | 486,897 | +0.79(+3.57%) |
Jun 15, 2018 | 22.85 | 21.98 | 22.13 | 852,884 | -0.72(-3.15%) | |
Jun 14, 2018 | 22.72 | 23.05 | 22.56 | 22.85 | 426,733 | +0.30(+1.33%) |
Jun 13, 2018 | 22.61 | 23.02 | 22.34 | 22.55 | 385,729 | -0.22(-0.97%) |
Jun 12, 2018 | 22.97 | 23.77 | 22.71 | 22.77 | 427,339 | -0.17(-0.74%) |
Jun 11, 2018 | 21.31 | 23.01 | 21.31 | 22.94 | 392,232 | +1.11(+5.08%) |
Jun 08, 2018 | 22.16 | 22.25 | 21.67 | 21.83 | 339,943 | -0.24(-1.09%) |
Jun 07, 2018 | 21.81 | 22.21 | 21.39 | 22.07 | 242,124 | +0.87(+4.10%) |
Jun 06, 2018 | 20.80 | 21.20 | 311,474 | +0.14(+0.66%) | ||
Jun 05, 2018 | 20.74 | 21.35 | 20.40 | 21.06 | 338,226 | +0.20(+0.96%) |
Jun 04, 2018 | 21.23 | 21.43 | 20.39 | 20.86 | 355,783 | -0.26(-1.23%) |
Jun 01, 2018 | 22.03 | 22.12 | 21.07 | 21.12 | 339,268 | -0.72(-3.30%) |
May 31, 2018 | 21.77 | 22.56 | 21.77 | 21.84 | 324,644 | -0.26(-1.18%) |
May 30, 2018 | 21.31 | 22.28 | 21.22 | 22.10 | 317,066 | +1.11(+5.29%) |
May 29, 2018 | 20.49 | 21.14 | 20.37 | 20.99 | 370,822 | +0.06(+0.29%) |
May 25, 2018 | 20.93 | 20.93 | 20.93 | 0 | -1.13(-5.12%) | |
May 24, 2018 | 21.60 | 22.39 | 21.58 | 22.06 | 363,352 | -0.29(-1.30%) |
May 23, 2018 | 22.13 | 22.47 | 21.88 | 22.35 | 419,870 | -0.16(-0.71%) |
May 22, 2018 | 23.08 | 23.59 | 22.42 | 22.51 | 312,805 | -0.49(-2.13%) |
May 21, 2018 | 22.90 | 23.17 | 22.61 | 23.00 | 269,709 | +0.22(+0.97%) |
May 18, 2018 | 23.20 | 23.34 | 22.57 | 22.78 | 299,129 | -0.39(-1.68%) |
May 17, 2018 | 22.84 | 23.71 | 22.75 | 23.17 | 408,309 | +0.51(+2.25%) |
May 16, 2018 | 22.31 | 22.82 | 22.26 | 22.66 | 268,408 | +0.38(+1.71%) |
May 15, 2018 | 22.23 | 22.40 | 21.90 | 22.28 | 368,441 | +0.06(+0.27%) |
May 14, 2018 | 22.11 | 22.58 | 22.11 | 22.22 | 301,998 | +0.34(+1.55%) |
May 11, 2018 | 21.96 | 22.25 | 21.77 | 21.88 | 274,305 | +0.05(+0.23%) |
May 10, 2018 | 21.34 | 22.07 | 21.34 | 21.83 | 423,929 | +0.12(+0.55%) |
May 09, 2018 | 21.17 | 22.26 | 21.17 | 21.71 | 555,787 | +1.02(+4.93%) |
May 08, 2018 | 20.70 | 20.89 | 19.63 | 20.69 | 572,449 | -0.13(-0.62%) |
May 07, 2018 | 20.68 | 21.49 | 20.55 | 20.82 | 678,514 | +0.47(+2.31%) |
May 04, 2018 | 19.61 | 20.61 | 19.61 | 20.35 | 405,306 | +0.49(+2.47%) |
May 03, 2018 | 21.87 | 21.88 | 19.61 | 19.86 | 788,179 | -2.13(-9.69%) |
May 02, 2018 | 22.10 | 22.50 | 21.88 | 21.99 | 980,198 | -0.21(-0.95%) |
May 01, 2018 | 22.51 | 22.71 | 21.90 | 22.20 | 573,410 | -0.48(-2.12%) |
Apr 30, 2018 | 23.11 | 23.29 | 22.61 | 22.68 | 454,840 | -0.46(-1.99%) |
Apr 27, 2018 | 23.06 | 23.33 | 22.78 | 23.14 | 247,598 | -0.08(-0.34%) |
Apr 26, 2018 | 22.87 | 23.34 | 22.78 | 23.22 | 313,000 | +0.47(+2.07%) |
Apr 25, 2018 | 22.24 | 22.99 | 21.93 | 22.75 | 345,576 | +0.25(+1.11%) |
Apr 24, 2018 | 23.03 | 23.26 | 22.18 | 22.50 | 228,628 | -0.33(-1.45%) |
Apr 23, 2018 | 22.53 | 22.85 | 21.97 | 22.83 | 222,064 | +0.06(+0.26%) |
Apr 20, 2018 | 22.82 | 23.04 | 22.33 | 22.77 | 382,260 | -0.38(-1.64%) |
Apr 19, 2018 | 22.99 | 23.35 | 22.50 | 23.15 | 539,957 | +0.36(+1.58%) |
Apr 18, 2018 | 22.14 | 23.25 | 21.81 | 22.79 | 498,508 | +1.28(+5.95%) |
Apr 17, 2018 | 21.52 | 21.87 | 21.32 | 21.51 | 389,021 | +0.05(+0.23%) |
Apr 16, 2018 | 21.75 | 21.75 | 21.06 | 21.46 | 406,420 | -0.30(-1.38%) |
Apr 13, 2018 | 21.32 | 22.03 | 21.32 | 21.76 | 371,047 | +0.49(+2.30%) |
Apr 12, 2018 | 21.45 | 21.45 | 20.78 | 21.27 | 388,921 | -0.18(-0.84%) |
Apr 11, 2018 | 20.48 | 21.69 | 20.45 | 21.45 | 530,273 | +1.03(+5.04%) |
Apr 10, 2018 | 19.46 | 20.61 | 19.30 | 20.42 | 680,127 | +1.37(+7.19%) |
Apr 09, 2018 | 19.51 | 19.66 | 19.02 | 19.05 | 541,248 | -0.19(-0.99%) |
Apr 06, 2018 | 19.51 | 19.92 | 18.92 | 19.24 | 340,285 | -0.58(-2.93%) |
Apr 05, 2018 | 18.98 | 20.06 | 18.98 | 19.82 | 415,492 | +1.01(+5.37%) |
Apr 04, 2018 | 17.75 | 18.88 | 17.36 | 18.81 | 428,044 | +0.49(+2.67%) |
Apr 03, 2018 | 18.29 | 18.36 | 17.55 | 18.32 | 955,774 | +0.10(+0.55%) |