Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.10 | 26.85 | 25.65 | 26.85 | 13,332 | +0.98(+3.77%) |
Jun 28, 2018 | 25.95 | 26.25 | 25.65 | 25.88 | 6,942 | +0.23(+0.88%) |
Jun 27, 2018 | 26.55 | 26.55 | 25.50 | 25.65 | 11,102 | +0.15(+0.59%) |
Jun 26, 2018 | 25.05 | 25.80 | 24.75 | 25.50 | 4,532 | +0.45(+1.80%) |
Jun 25, 2018 | 25.65 | 25.65 | 24.75 | 25.05 | 10,073 | -0.30(-1.18%) |
Jun 22, 2018 | 25.95 | 26.39 | 25.35 | 25.35 | 13,301 | -0.45(-1.74%) |
Jun 21, 2018 | 25.80 | 26.85 | 25.65 | 25.80 | 23,581 | -0.07(-0.29%) |
Jun 20, 2018 | 26.55 | 26.70 | 25.65 | 25.88 | 18,897 | -0.07(-0.29%) |
Jun 19, 2018 | 25.80 | 26.70 | 25.80 | 25.95 | 8,496 | -0.15(-0.57%) |
Jun 18, 2018 | 27.45 | 27.75 | 26.10 | 26.10 | 9,887 | -0.90(-3.33%) |
Jun 15, 2018 | 27.89 | 25.80 | 27.00 | 21,528 | +1.20(+4.65%) | |
Jun 14, 2018 | 27.00 | 27.00 | 25.80 | 25.80 | 8,735 | -0.60(-2.27%) |
Jun 13, 2018 | 27.90 | 28.20 | 26.25 | 26.40 | 20,738 | -1.50(-5.38%) |
Jun 12, 2018 | 27.60 | 29.85 | 27.60 | 27.90 | 41,196 | +0.00(+0.00%) |
Jun 11, 2018 | 27.45 | 28.95 | 27.15 | 27.90 | 25,498 | +0.75(+2.76%) |
Jun 08, 2018 | 26.70 | 27.60 | 25.80 | 27.15 | 21,021 | +0.45(+1.69%) |
Jun 07, 2018 | 28.20 | 28.35 | 25.66 | 26.70 | 17,775 | -0.60(-2.20%) |
Jun 06, 2018 | 25.65 | 29.25 | 25.35 | 27.30 | 87,110 | +1.80(+7.06%) |
Jun 05, 2018 | 26.10 | 26.10 | 24.90 | 25.50 | 17,770 | -0.15(-0.58%) |
Jun 04, 2018 | 25.35 | 26.25 | 24.90 | 25.65 | 14,513 | +0.15(+0.59%) |
Jun 01, 2018 | 24.90 | 25.50 | 24.75 | 25.50 | 13,395 | +0.75(+3.03%) |
May 31, 2018 | 24.45 | 25.93 | 24.30 | 24.75 | 23,819 | +0.30(+1.23%) |
May 30, 2018 | 25.20 | 25.35 | 24.27 | 24.45 | 19,672 | -0.75(-2.98%) |
May 29, 2018 | 23.70 | 25.80 | 23.40 | 25.20 | 62,348 | +2.40(+10.53%) |
May 25, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.30(+1.33%) | |
May 24, 2018 | 23.25 | 23.25 | 22.50 | 22.50 | 7,331 | -0.45(-1.96%) |
May 23, 2018 | 22.35 | 23.10 | 21.60 | 22.95 | 34,398 | +0.60(+2.68%) |
May 22, 2018 | 22.50 | 22.95 | 22.05 | 22.35 | 19,863 | -0.15(-0.67%) |
May 21, 2018 | 23.10 | 23.25 | 22.50 | 22.50 | 25,992 | -0.45(-1.96%) |
May 18, 2018 | 22.80 | 23.55 | 22.50 | 22.95 | 16,138 | +0.00(+0.00%) |
May 17, 2018 | 22.80 | 23.70 | 22.80 | 22.95 | 11,219 | +0.00(+0.00%) |
May 16, 2018 | 22.80 | 23.70 | 22.80 | 22.95 | 11,583 | -0.07(-0.33%) |
May 15, 2018 | 23.10 | 23.55 | 22.50 | 23.02 | 19,500 | -0.38(-1.60%) |
May 14, 2018 | 24.30 | 24.30 | 22.95 | 23.40 | 11,106 | -0.45(-1.89%) |
May 11, 2018 | 22.80 | 24.60 | 22.80 | 23.85 | 29,442 | +1.20(+5.30%) |
May 10, 2018 | 24.15 | 24.22 | 22.50 | 22.65 | 47,744 | -1.50(-6.21%) |
May 09, 2018 | 25.05 | 25.08 | 23.25 | 24.15 | 15,812 | -0.45(-1.83%) |
May 08, 2018 | 25.80 | 26.09 | 23.70 | 24.60 | 24,937 | -1.50(-5.75%) |
May 07, 2018 | 26.85 | 27.73 | 25.95 | 26.10 | 17,167 | -0.30(-1.14%) |
May 04, 2018 | 26.40 | 26.50 | 25.50 | 26.40 | 10,433 | +0.45(+1.73%) |
May 03, 2018 | 25.95 | 26.84 | 25.95 | 25.95 | 5,748 | -0.75(-2.81%) |
May 02, 2018 | 26.85 | 26.99 | 25.95 | 26.70 | 11,139 | +0.90(+3.49%) |
May 01, 2018 | 28.35 | 28.65 | 24.77 | 25.80 | 22,165 | -2.40(-8.51%) |
Apr 30, 2018 | 28.35 | 30.30 | 27.75 | 28.20 | 83,292 | +0.30(+1.08%) |
Apr 27, 2018 | 25.50 | 28.20 | 25.50 | 27.90 | 27,184 | +2.40(+9.41%) |
Apr 26, 2018 | 24.75 | 26.10 | 24.75 | 25.50 | 8,821 | +0.45(+1.80%) |
Apr 25, 2018 | 25.20 | 25.35 | 24.60 | 25.05 | 7,622 | +0.00(+0.00%) |
Apr 24, 2018 | 25.50 | 25.80 | 24.30 | 25.05 | 14,497 | +0.14(+0.54%) |
Apr 23, 2018 | 24.30 | 26.25 | 24.30 | 24.91 | 27,242 | +0.69(+2.85%) |
Apr 20, 2018 | 24.45 | 24.90 | 24.15 | 24.23 | 7,064 | -0.22(-0.92%) |
Apr 19, 2018 | 24.75 | 25.05 | 24.00 | 24.45 | 5,477 | +0.15(+0.62%) |
Apr 18, 2018 | 24.45 | 25.05 | 24.00 | 24.30 | 7,062 | -0.15(-0.61%) |
Apr 17, 2018 | 25.20 | 25.20 | 23.85 | 24.45 | 7,909 | -0.30(-1.22%) |
Apr 16, 2018 | 25.35 | 25.49 | 24.15 | 24.75 | 8,500 | -0.30(-1.19%) |
Apr 13, 2018 | 24.30 | 25.20 | 24.00 | 25.05 | 12,079 | +0.60(+2.45%) |
Apr 12, 2018 | 23.70 | 24.85 | 23.55 | 24.45 | 15,426 | +0.60(+2.52%) |
Apr 11, 2018 | 22.65 | 24.30 | 22.57 | 23.85 | 8,009 | +0.75(+3.25%) |
Apr 10, 2018 | 22.80 | 23.85 | 22.07 | 23.10 | 27,499 | +1.05(+4.76%) |
Apr 09, 2018 | 22.20 | 22.92 | 21.15 | 22.05 | 15,970 | +0.15(+0.68%) |
Apr 06, 2018 | 22.05 | 22.35 | 21.15 | 21.90 | 16,062 | -0.45(-2.01%) |
Apr 05, 2018 | 22.35 | 22.50 | 22.05 | 22.35 | 17,314 | +0.15(+0.67%) |
Apr 04, 2018 | 23.10 | 23.10 | 22.20 | 22.20 | 17,456 | -0.60(-2.63%) |
Apr 03, 2018 | 22.65 | 23.40 | 22.35 | 22.80 | 24,549 | +0.15(+0.66%) |