Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.19 | 22.21 | 21.95 | 22.01 | 406,522 | -0.02(-0.09%) |
Jun 28, 2018 | 22.19 | 22.29 | 21.69 | 22.03 | 533,091 | -0.06(-0.27%) |
Jun 27, 2018 | 22.94 | 23.07 | 22.07 | 22.09 | 533,724 | -0.63(-2.77%) |
Jun 26, 2018 | 22.39 | 22.78 | 22.27 | 22.72 | 526,117 | +0.42(+1.88%) |
Jun 25, 2018 | 23.00 | 23.01 | 21.98 | 22.30 | 745,411 | -0.53(-2.32%) |
Jun 22, 2018 | 22.33 | 22.97 | 22.33 | 22.83 | 764,740 | +0.68(+3.07%) |
Jun 21, 2018 | 22.50 | 22.58 | 22.09 | 22.15 | 600,877 | -0.25(-1.12%) |
Jun 20, 2018 | 22.38 | 22.57 | 21.88 | 22.40 | 921,320 | +0.15(+0.67%) |
Jun 19, 2018 | 22.32 | 22.46 | 21.93 | 22.25 | 881,715 | -0.64(-2.80%) |
Jun 18, 2018 | 23.28 | 23.35 | 22.76 | 22.89 | 896,695 | -0.96(-4.03%) |
Jun 15, 2018 | 24.08 | 24.08 | 23.85 | 520,191 | -0.23(-0.96%) | |
Jun 14, 2018 | 24.55 | 24.56 | 23.89 | 24.08 | 710,637 | -0.54(-2.19%) |
Jun 13, 2018 | 24.65 | 24.79 | 24.43 | 24.62 | 502,166 | -0.02(-0.08%) |
Jun 12, 2018 | 24.96 | 24.97 | 24.26 | 24.64 | 594,120 | -0.43(-1.72%) |
Jun 11, 2018 | 25.15 | 25.28 | 24.98 | 25.07 | 402,024 | -0.19(-0.75%) |
Jun 08, 2018 | 25.33 | 25.33 | 24.93 | 25.26 | 255,121 | -0.20(-0.79%) |
Jun 07, 2018 | 25.91 | 25.94 | 25.19 | 25.46 | 542,004 | -0.60(-2.30%) |
Jun 06, 2018 | 26.27 | 26.27 | 25.78 | 26.06 | 272,909 | -0.15(-0.57%) |
Jun 05, 2018 | 26.23 | 26.38 | 26.04 | 26.21 | 384,658 | -0.08(-0.30%) |
Jun 04, 2018 | 26.30 | 26.39 | 26.00 | 26.29 | 358,981 | +0.05(+0.19%) |
Jun 01, 2018 | 26.03 | 26.34 | 26.00 | 26.24 | 359,976 | +0.32(+1.23%) |
May 31, 2018 | 25.76 | 26.28 | 25.72 | 25.92 | 367,219 | +0.04(+0.15%) |
May 30, 2018 | 25.65 | 25.92 | 25.59 | 25.88 | 382,481 | +0.33(+1.29%) |
May 29, 2018 | 25.40 | 25.75 | 25.23 | 25.55 | 425,031 | +0.12(+0.47%) |
May 25, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.19(+0.75%) | |
May 24, 2018 | 25.00 | 25.31 | 24.89 | 25.24 | 340,841 | +0.29(+1.16%) |
May 23, 2018 | 24.85 | 25.02 | 24.67 | 24.95 | 259,967 | -0.11(-0.44%) |
May 22, 2018 | 24.88 | 25.40 | 24.88 | 25.06 | 353,859 | +0.18(+0.72%) |
May 21, 2018 | 24.82 | 24.96 | 24.52 | 24.88 | 493,053 | +0.36(+1.47%) |
May 18, 2018 | 24.82 | 24.93 | 24.50 | 24.52 | 588,100 | -0.30(-1.21%) |
May 17, 2018 | 24.77 | 25.18 | 24.74 | 24.82 | 401,865 | -0.02(-0.08%) |
May 16, 2018 | 24.68 | 25.08 | 24.68 | 24.84 | 421,369 | -0.01(-0.04%) |
May 15, 2018 | 24.66 | 25.14 | 24.66 | 24.85 | 702,393 | -0.20(-0.80%) |
May 14, 2018 | 25.19 | 25.65 | 25.00 | 25.05 | 502,344 | -0.10(-0.40%) |
May 11, 2018 | 25.25 | 25.50 | 25.13 | 25.15 | 503,061 | -0.21(-0.83%) |
May 10, 2018 | 24.35 | 25.55 | 24.34 | 25.36 | 1,189,839 | +0.93(+3.81%) |
May 09, 2018 | 24.24 | 24.63 | 24.20 | 24.43 | 949,865 | +0.30(+1.24%) |
May 08, 2018 | 24.52 | 24.62 | 24.00 | 24.13 | 2,580,601 | -0.87(-3.48%) |
May 07, 2018 | 22.60 | 26.08 | 22.10 | 25.00 | 14,584,202 | -2.54(-9.22%) |
May 04, 2018 | 26.73 | 27.61 | 26.53 | 27.54 | 673,658 | +0.82(+3.07%) |
May 03, 2018 | 26.38 | 26.88 | 26.35 | 26.72 | 342,316 | +0.00(+0.00%) |
May 02, 2018 | 26.61 | 26.89 | 26.32 | 26.72 | 483,789 | +0.19(+0.72%) |
May 01, 2018 | 25.78 | 26.58 | 25.68 | 26.53 | 446,614 | +0.66(+2.55%) |
Apr 30, 2018 | 26.06 | 26.40 | 25.57 | 25.87 | 504,400 | -0.06(-0.23%) |
Apr 27, 2018 | 26.38 | 26.47 | 25.82 | 25.93 | 446,319 | -0.27(-1.03%) |
Apr 26, 2018 | 25.80 | 26.21 | 25.63 | 26.20 | 591,402 | +0.94(+3.72%) |
Apr 25, 2018 | 25.18 | 25.95 | 25.16 | 25.26 | 789,467 | -0.07(-0.28%) |
Apr 24, 2018 | 25.65 | 25.95 | 25.03 | 25.33 | 1,199,760 | -0.53(-2.05%) |
Apr 23, 2018 | 26.62 | 26.67 | 25.65 | 25.86 | 701,173 | -0.65(-2.45%) |
Apr 20, 2018 | 26.96 | 27.05 | 26.24 | 26.51 | 727,493 | -0.39(-1.47%) |
Apr 19, 2018 | 28.95 | 28.97 | 26.82 | 26.91 | 940,039 | -2.29(-7.86%) |
Apr 18, 2018 | 29.11 | 29.36 | 28.80 | 29.20 | 316,281 | +0.10(+0.34%) |
Apr 17, 2018 | 28.70 | 29.16 | 28.36 | 29.10 | 444,217 | +0.40(+1.39%) |
Apr 16, 2018 | 28.82 | 28.89 | 28.51 | 28.70 | 356,279 | +0.23(+0.81%) |
Apr 13, 2018 | 29.00 | 29.00 | 28.31 | 28.47 | 289,183 | -0.37(-1.28%) |
Apr 12, 2018 | 28.38 | 28.88 | 28.32 | 28.84 | 565,283 | +0.89(+3.18%) |
Apr 11, 2018 | 27.24 | 28.09 | 27.23 | 27.95 | 486,938 | +0.23(+0.83%) |
Apr 10, 2018 | 27.48 | 27.86 | 27.43 | 27.72 | 354,660 | +0.74(+2.74%) |
Apr 09, 2018 | 26.65 | 27.25 | 26.50 | 26.98 | 622,746 | +0.41(+1.54%) |
Apr 06, 2018 | 27.07 | 27.32 | 26.49 | 26.57 | 504,491 | -0.68(-2.50%) |
Apr 05, 2018 | 27.25 | 27.50 | 27.08 | 27.25 | 331,411 | +0.12(+0.44%) |
Apr 04, 2018 | 26.20 | 27.18 | 26.00 | 27.13 | 794,412 | -0.07(-0.26%) |
Apr 03, 2018 | 26.85 | 27.46 | 26.80 | 27.20 | 513,283 | +0.45(+1.68%) |