Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.93 | 24.00 | 23.85 | 23.87 | 111,940 | +0.39(+1.64%) |
Jun 28, 2018 | 23.36 | 23.51 | 23.32 | 23.48 | 334,872 | +0.11(+0.49%) |
Jun 27, 2018 | 23.54 | 23.58 | 23.36 | 23.37 | 293,775 | -0.07(-0.30%) |
Jun 26, 2018 | 23.40 | 23.55 | 23.33 | 23.44 | 81,523 | -0.08(-0.36%) |
Jun 25, 2018 | 23.62 | 23.68 | 23.45 | 23.52 | 284,623 | -0.17(-0.70%) |
Jun 22, 2018 | 23.77 | 23.81 | 23.61 | 23.69 | 275,549 | -0.15(-0.63%) |
Jun 21, 2018 | 23.96 | 24.00 | 23.75 | 23.84 | 89,034 | +0.24(+1.02%) |
Jun 20, 2018 | 23.67 | 23.81 | 23.58 | 23.60 | 722,062 | +0.10(+0.43%) |
Jun 19, 2018 | 23.48 | 23.56 | 23.40 | 23.50 | 158,848 | -0.19(-0.81%) |
Jun 18, 2018 | 23.68 | 23.73 | 23.57 | 23.69 | 122,557 | -0.28(-1.17%) |
Jun 15, 2018 | 23.72 | 23.87 | 23.97 | 233,156 | +0.25(+1.05%) | |
Jun 14, 2018 | 23.69 | 23.86 | 23.69 | 23.72 | 43,152 | -0.11(-0.44%) |
Jun 13, 2018 | 23.79 | 23.88 | 23.73 | 23.82 | 58,158 | +0.18(+0.74%) |
Jun 12, 2018 | 23.70 | 23.74 | 23.58 | 23.65 | 87,464 | +0.10(+0.42%) |
Jun 11, 2018 | 23.45 | 23.62 | 23.45 | 23.55 | 92,303 | +0.08(+0.34%) |
Jun 08, 2018 | 23.45 | 23.54 | 23.37 | 23.47 | 84,811 | -0.04(-0.17%) |
Jun 07, 2018 | 23.42 | 23.63 | 23.42 | 23.51 | 156,961 | -0.12(-0.51%) |
Jun 06, 2018 | 23.40 | 23.66 | 23.38 | 23.63 | 105,190 | +0.41(+1.79%) |
Jun 05, 2018 | 23.11 | 23.27 | 23.07 | 23.21 | 93,457 | +0.05(+0.24%) |
Jun 04, 2018 | 23.17 | 23.26 | 23.11 | 23.16 | 56,973 | +0.18(+0.76%) |
Jun 01, 2018 | 23.16 | 23.18 | 22.91 | 22.98 | 91,803 | +0.04(+0.15%) |
May 31, 2018 | 23.02 | 23.03 | 22.81 | 22.95 | 181,237 | -0.14(-0.58%) |
May 30, 2018 | 23.00 | 23.13 | 22.78 | 23.09 | 54,613 | +0.43(+1.88%) |
May 29, 2018 | 22.67 | 22.79 | 22.54 | 22.66 | 66,726 | -0.54(-2.33%) |
May 25, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.01 | 23.22 | 23.01 | 23.19 | 44,721 | +0.11(+0.48%) |
May 23, 2018 | 23.10 | 23.12 | 23.00 | 23.08 | 78,937 | -0.31(-1.30%) |
May 22, 2018 | 23.26 | 23.48 | 23.26 | 23.39 | 63,382 | +0.19(+0.80%) |
May 21, 2018 | 23.19 | 23.23 | 23.11 | 23.20 | 63,872 | +0.35(+1.53%) |
May 18, 2018 | 22.94 | 22.94 | 22.82 | 22.85 | 60,257 | -0.07(-0.31%) |
May 17, 2018 | 22.67 | 22.97 | 22.62 | 22.92 | 136,188 | -0.42(-1.80%) |
May 16, 2018 | 23.16 | 23.42 | 23.11 | 23.34 | 100,930 | -0.08(-0.34%) |
May 15, 2018 | 23.46 | 23.50 | 23.37 | 23.42 | 25,838 | -0.05(-0.21%) |
May 14, 2018 | 23.49 | 23.61 | 23.45 | 23.47 | 94,774 | +0.10(+0.43%) |
May 11, 2018 | 23.38 | 23.46 | 23.35 | 23.37 | 154,242 | +0.28(+1.21%) |
May 10, 2018 | 23.15 | 23.16 | 23.01 | 23.09 | 119,742 | +0.10(+0.43%) |
May 09, 2018 | 22.94 | 23.08 | 22.84 | 22.99 | 98,926 | -0.09(-0.39%) |
May 08, 2018 | 22.90 | 23.10 | 22.79 | 23.08 | 110,955 | +0.44(+1.94%) |
May 07, 2018 | 22.77 | 22.79 | 22.64 | 22.64 | 26,115 | -0.15(-0.66%) |
May 04, 2018 | 22.74 | 22.87 | 22.74 | 22.79 | 136,141 | -0.71(-3.04%) |
May 03, 2018 | 23.59 | 23.59 | 23.36 | 23.50 | 72,241 | +0.05(+0.20%) |
May 02, 2018 | 23.48 | 23.59 | 23.36 | 23.46 | 102,529 | -0.42(-1.76%) |
May 01, 2018 | 23.93 | 24.00 | 23.80 | 23.88 | 42,425 | -0.12(-0.50%) |
Apr 30, 2018 | 24.02 | 24.12 | 23.99 | 24.00 | 382,055 | -0.35(-1.44%) |
Apr 27, 2018 | 24.09 | 24.35 | 24.09 | 24.35 | 55,689 | +0.20(+0.83%) |
Apr 26, 2018 | 24.24 | 24.25 | 24.01 | 24.15 | 64,713 | -0.09(-0.37%) |
Apr 25, 2018 | 24.22 | 24.32 | 24.14 | 24.24 | 89,116 | +0.11(+0.46%) |
Apr 24, 2018 | 24.10 | 24.25 | 24.05 | 24.13 | 68,932 | +0.22(+0.92%) |
Apr 23, 2018 | 23.84 | 23.99 | 23.83 | 23.91 | 99,890 | +0.09(+0.40%) |
Apr 20, 2018 | 23.91 | 23.95 | 23.78 | 23.82 | 96,152 | -0.13(-0.54%) |
Apr 19, 2018 | 23.95 | 23.98 | 23.85 | 23.95 | 59,330 | +0.11(+0.46%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.77 | 23.84 | 69,883 | +0.48(+2.08%) |
Apr 17, 2018 | 23.26 | 23.35 | 23.23 | 23.35 | 3,201,303 | -0.07(-0.30%) |
Apr 16, 2018 | 23.46 | 23.51 | 23.35 | 23.42 | 219,746 | +0.21(+0.90%) |
Apr 13, 2018 | 23.25 | 23.27 | 23.11 | 23.21 | 478,563 | -1.04(-4.27%) |
Apr 12, 2018 | 24.34 | 24.37 | 24.16 | 24.25 | 51,246 | -0.12(-0.51%) |
Apr 11, 2018 | 24.28 | 24.52 | 24.28 | 24.37 | 123,723 | +0.11(+0.45%) |
Apr 10, 2018 | 24.16 | 24.31 | 24.08 | 24.26 | 103,434 | +0.16(+0.66%) |
Apr 09, 2018 | 24.37 | 24.37 | 24.04 | 24.10 | 407,133 | +0.07(+0.29%) |
Apr 06, 2018 | 24.01 | 24.17 | 23.90 | 24.03 | 154,238 | +0.10(+0.42%) |
Apr 05, 2018 | 23.90 | 23.94 | 23.79 | 23.93 | 95,084 | +0.19(+0.80%) |
Apr 04, 2018 | 23.53 | 23.74 | 23.52 | 23.74 | 374,122 | +0.29(+1.26%) |
Apr 03, 2018 | 23.49 | 23.50 | 23.25 | 23.45 | 291,691 | +0.03(+0.13%) |