Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.80 | 23.52 | 22.47 | 23.25 | 24,660 | +0.46(+2.02%) |
Jun 28, 2018 | 22.48 | 23.45 | 22.35 | 22.79 | 64,808 | +0.28(+1.24%) |
Jun 27, 2018 | 23.55 | 23.99 | 22.50 | 22.51 | 28,404 | -1.19(-5.02%) |
Jun 26, 2018 | 22.99 | 23.87 | 22.79 | 23.70 | 50,688 | +1.12(+4.96%) |
Jun 25, 2018 | 23.54 | 23.85 | 22.01 | 22.58 | 72,490 | -0.78(-3.34%) |
Jun 22, 2018 | 23.50 | 23.91 | 23.33 | 23.36 | 38,588 | -0.08(-0.34%) |
Jun 21, 2018 | 24.68 | 24.68 | 23.22 | 23.44 | 71,290 | -0.74(-3.06%) |
Jun 20, 2018 | 23.37 | 24.20 | 23.14 | 24.18 | 72,150 | +1.43(+6.29%) |
Jun 19, 2018 | 23.40 | 23.62 | 22.05 | 22.75 | 94,377 | -1.01(-4.25%) |
Jun 18, 2018 | 24.00 | 24.25 | 23.18 | 23.76 | 61,795 | -0.19(-0.79%) |
Jun 15, 2018 | 23.83 | 23.44 | 23.95 | 97,456 | +0.12(+0.50%) | |
Jun 14, 2018 | 24.38 | 24.38 | 23.13 | 23.83 | 102,112 | +0.09(+0.38%) |
Jun 13, 2018 | 23.82 | 24.17 | 23.31 | 23.74 | 29,985 | +0.15(+0.64%) |
Jun 12, 2018 | 23.71 | 24.99 | 23.57 | 23.59 | 41,896 | -0.27(-1.13%) |
Jun 11, 2018 | 23.92 | 24.18 | 23.16 | 23.86 | 58,788 | +0.12(+0.51%) |
Jun 08, 2018 | 24.50 | 24.50 | 23.53 | 23.74 | 60,776 | -0.54(-2.22%) |
Jun 07, 2018 | 24.45 | 24.50 | 23.02 | 24.28 | 80,213 | +0.14(+0.58%) |
Jun 06, 2018 | 22.62 | 24.99 | 22.53 | 24.14 | 128,075 | +1.73(+7.72%) |
Jun 05, 2018 | 23.99 | 24.16 | 22.29 | 22.41 | 153,644 | -1.39(-5.84%) |
Jun 04, 2018 | 23.72 | 24.09 | 23.56 | 23.80 | 160,578 | +0.41(+1.75%) |
Jun 01, 2018 | 23.96 | 24.24 | 23.15 | 23.39 | 105,212 | -0.03(-0.13%) |
May 31, 2018 | 24.29 | 24.53 | 23.17 | 23.42 | 270,623 | -0.86(-3.54%) |
May 30, 2018 | 25.10 | 25.40 | 23.57 | 24.28 | 182,870 | -0.73(-2.92%) |
May 29, 2018 | 24.66 | 25.59 | 23.79 | 25.01 | 130,641 | +0.32(+1.30%) |
May 25, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.50(+11.27%) | |
May 24, 2018 | 21.69 | 24.96 | 21.55 | 22.19 | 399,118 | +0.67(+3.11%) |
May 23, 2018 | 20.23 | 21.52 | 20.23 | 21.52 | 69,088 | +1.22(+6.01%) |
May 22, 2018 | 19.99 | 21.06 | 19.99 | 20.30 | 26,479 | +0.20(+1.00%) |
May 21, 2018 | 20.05 | 21.36 | 19.84 | 20.10 | 93,869 | +0.06(+0.30%) |
May 18, 2018 | 20.18 | 20.60 | 19.52 | 20.04 | 96,739 | -0.57(-2.77%) |
May 17, 2018 | 21.10 | 21.10 | 20.26 | 20.61 | 51,850 | -0.35(-1.67%) |
May 16, 2018 | 20.50 | 21.50 | 20.50 | 20.96 | 192,104 | +0.42(+2.04%) |
May 15, 2018 | 19.70 | 20.54 | 19.63 | 20.54 | 111,449 | +0.76(+3.84%) |
May 14, 2018 | 19.00 | 20.00 | 18.56 | 19.78 | 89,267 | +0.84(+4.44%) |
May 11, 2018 | 18.00 | 19.42 | 18.00 | 18.94 | 78,980 | +0.91(+5.05%) |
May 10, 2018 | 18.82 | 18.82 | 18.03 | 18.03 | 162,718 | -0.92(-4.85%) |
May 09, 2018 | 18.14 | 19.16 | 18.05 | 18.95 | 125,981 | +0.72(+3.95%) |
May 08, 2018 | 18.01 | 18.25 | 17.95 | 18.23 | 34,983 | +0.09(+0.50%) |
May 07, 2018 | 18.00 | 18.29 | 17.90 | 18.14 | 95,785 | +0.10(+0.55%) |
May 04, 2018 | 18.08 | 18.52 | 18.00 | 18.04 | 48,582 | -0.11(-0.61%) |
May 03, 2018 | 18.42 | 18.50 | 17.85 | 18.15 | 105,689 | -0.11(-0.60%) |
May 02, 2018 | 18.50 | 18.81 | 18.00 | 18.26 | 61,074 | -0.47(-2.51%) |
May 01, 2018 | 18.67 | 18.99 | 18.51 | 18.73 | 50,280 | +0.06(+0.32%) |
Apr 30, 2018 | 19.75 | 19.77 | 18.51 | 18.67 | 109,319 | -1.10(-5.56%) |
Apr 27, 2018 | 18.68 | 19.99 | 18.50 | 19.77 | 63,235 | +1.36(+7.39%) |
Apr 26, 2018 | 18.58 | 18.95 | 18.10 | 18.41 | 35,083 | -0.03(-0.16%) |
Apr 25, 2018 | 18.34 | 18.75 | 18.30 | 18.44 | 30,746 | +0.44(+2.44%) |
Apr 24, 2018 | 20.50 | 20.50 | 17.86 | 18.00 | 202,935 | -2.70(-13.04%) |
Apr 23, 2018 | 21.00 | 21.00 | 20.62 | 20.70 | 25,177 | -0.24(-1.15%) |
Apr 20, 2018 | 20.84 | 21.12 | 20.61 | 20.94 | 7,385 | -0.03(-0.14%) |
Apr 19, 2018 | 21.25 | 21.50 | 20.69 | 20.97 | 37,404 | -0.09(-0.43%) |
Apr 18, 2018 | 21.52 | 21.60 | 20.91 | 21.06 | 71,274 | -0.53(-2.45%) |
Apr 17, 2018 | 21.55 | 21.60 | 21.39 | 21.59 | 12,328 | -0.02(-0.09%) |
Apr 16, 2018 | 21.73 | 22.00 | 21.16 | 21.61 | 68,684 | -0.07(-0.32%) |
Apr 13, 2018 | 22.01 | 22.56 | 21.62 | 21.68 | 37,253 | -0.40(-1.81%) |
Apr 12, 2018 | 21.96 | 22.23 | 21.36 | 22.08 | 60,449 | +0.39(+1.80%) |
Apr 11, 2018 | 22.32 | 22.88 | 21.68 | 21.69 | 30,320 | -0.88(-3.90%) |
Apr 10, 2018 | 22.51 | 22.62 | 21.96 | 22.57 | 109,153 | +0.13(+0.58%) |
Apr 09, 2018 | 21.54 | 22.60 | 21.50 | 22.44 | 66,096 | +1.00(+4.66%) |
Apr 06, 2018 | 21.29 | 22.00 | 21.18 | 21.44 | 65,378 | -0.07(-0.33%) |
Apr 05, 2018 | 22.48 | 22.48 | 21.27 | 21.51 | 67,956 | -0.90(-4.02%) |
Apr 04, 2018 | 20.87 | 22.68 | 20.59 | 22.41 | 97,163 | +1.31(+6.21%) |
Apr 03, 2018 | 20.91 | 21.25 | 20.56 | 21.10 | 83,219 | -0.14(-0.66%) |