Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.94 | 24.16 | 23.46 | 23.50 | 193,216 | -0.35(-1.46%) |
Jun 28, 2018 | 24.07 | 24.29 | 23.85 | 23.85 | 184,600 | -0.26(-1.08%) |
Jun 27, 2018 | 24.72 | 24.72 | 24.11 | 24.11 | 125,932 | -0.61(-2.47%) |
Jun 26, 2018 | 24.68 | 24.77 | 24.33 | 24.72 | 141,005 | +0.13(+0.53%) |
Jun 25, 2018 | 24.81 | 24.81 | 24.46 | 24.59 | 187,065 | -0.31(-1.23%) |
Jun 22, 2018 | 24.90 | 25.12 | 24.59 | 24.90 | 527,472 | +0.17(+0.71%) |
Jun 21, 2018 | 24.77 | 24.90 | 24.53 | 24.72 | 181,135 | +0.00(+0.00%) |
Jun 20, 2018 | 24.90 | 24.90 | 24.55 | 24.72 | 232,916 | -0.09(-0.35%) |
Jun 19, 2018 | 24.64 | 25.03 | 24.34 | 24.81 | 272,258 | -0.09(-0.35%) |
Jun 18, 2018 | 24.72 | 25.07 | 24.59 | 24.90 | 305,807 | +0.13(+0.53%) |
Jun 15, 2018 | 25.03 | 24.64 | 24.77 | 342,562 | -0.26(-1.05%) | |
Jun 14, 2018 | 25.29 | 25.29 | 24.85 | 25.03 | 326,361 | -0.26(-1.03%) |
Jun 13, 2018 | 25.25 | 25.47 | 25.16 | 25.29 | 156,023 | +0.04(+0.17%) |
Jun 12, 2018 | 25.47 | 25.60 | 25.20 | 25.25 | 135,088 | -0.13(-0.52%) |
Jun 11, 2018 | 25.60 | 26.08 | 25.16 | 25.38 | 257,569 | +0.96(+3.93%) |
Jun 08, 2018 | 24.51 | 24.72 | 24.38 | 24.42 | 114,470 | -0.09(-0.36%) |
Jun 07, 2018 | 24.55 | 24.59 | 24.33 | 24.51 | 116,051 | +0.09(+0.36%) |
Jun 06, 2018 | 24.11 | 24.51 | 24.07 | 24.42 | 100,085 | +0.26(+1.08%) |
Jun 05, 2018 | 24.16 | 24.20 | 23.98 | 24.16 | 125,749 | -0.09(-0.36%) |
Jun 04, 2018 | 23.59 | 24.38 | 23.50 | 24.24 | 295,711 | +0.78(+3.35%) |
Jun 01, 2018 | 23.50 | 23.63 | 23.37 | 23.46 | 149,856 | +0.09(+0.37%) |
May 31, 2018 | 23.59 | 23.63 | 23.29 | 23.37 | 140,124 | -0.22(-0.92%) |
May 30, 2018 | 23.59 | 23.76 | 23.50 | 23.59 | 200,056 | +0.13(+0.56%) |
May 29, 2018 | 23.85 | 24.16 | 23.33 | 23.46 | 199,418 | -0.52(-2.18%) |
May 25, 2018 | 23.98 | 23.98 | 23.98 | 0 | -0.13(-0.54%) | |
May 24, 2018 | 24.51 | 24.51 | 24.03 | 24.11 | 169,521 | -0.39(-1.60%) |
May 23, 2018 | 24.51 | 24.55 | 24.31 | 24.51 | 137,814 | +0.00(+0.00%) |
May 22, 2018 | 24.77 | 24.94 | 24.51 | 24.51 | 106,852 | -0.24(-0.97%) |
May 21, 2018 | 24.77 | 24.85 | 24.55 | 24.75 | 124,639 | +0.11(+0.44%) |
May 18, 2018 | 25.03 | 25.03 | 24.55 | 24.64 | 479,474 | -0.26(-1.05%) |
May 17, 2018 | 24.68 | 25.25 | 24.59 | 24.90 | 401,437 | +0.17(+0.71%) |
May 16, 2018 | 24.16 | 24.94 | 24.16 | 24.72 | 300,112 | +0.44(+1.80%) |
May 15, 2018 | 23.76 | 24.35 | 23.76 | 24.29 | 249,467 | +0.44(+1.83%) |
May 14, 2018 | 23.81 | 24.03 | 23.68 | 23.85 | 171,701 | +0.09(+0.37%) |
May 11, 2018 | 23.81 | 24.03 | 23.63 | 23.76 | 257,239 | -0.04(-0.18%) |
May 10, 2018 | 23.63 | 23.90 | 23.09 | 23.81 | 188,549 | +0.22(+0.92%) |
May 09, 2018 | 23.46 | 23.72 | 23.33 | 23.59 | 166,071 | +0.17(+0.74%) |
May 08, 2018 | 23.59 | 23.68 | 23.37 | 23.42 | 189,831 | +0.04(+0.19%) |
May 07, 2018 | 23.33 | 23.59 | 23.20 | 23.37 | 156,891 | +0.04(+0.19%) |
May 04, 2018 | 22.81 | 23.46 | 22.81 | 23.33 | 175,336 | +0.35(+1.52%) |
May 03, 2018 | 22.89 | 23.22 | 22.81 | 22.98 | 232,335 | -0.04(-0.19%) |
May 02, 2018 | 22.89 | 23.28 | 22.76 | 23.02 | 209,038 | +0.04(+0.19%) |
May 01, 2018 | 22.24 | 23.20 | 22.15 | 22.98 | 319,088 | +0.74(+3.33%) |
Apr 30, 2018 | 22.72 | 22.83 | 22.24 | 22.24 | 187,521 | -0.26(-1.16%) |
Apr 27, 2018 | 22.28 | 22.63 | 22.24 | 22.50 | 327,051 | +0.17(+0.78%) |
Apr 26, 2018 | 22.72 | 23.68 | 22.24 | 22.33 | 429,468 | -0.35(-1.54%) |
Apr 25, 2018 | 22.41 | 22.85 | 22.41 | 22.67 | 507,944 | -0.20(-0.86%) |
Apr 24, 2018 | 21.80 | 23.63 | 21.37 | 22.87 | 541,010 | -0.94(-3.94%) |
Apr 23, 2018 | 23.85 | 23.90 | 23.64 | 23.81 | 78,649 | +0.04(+0.18%) |
Apr 20, 2018 | 23.63 | 23.90 | 23.63 | 23.76 | 104,393 | +0.04(+0.18%) |
Apr 19, 2018 | 23.63 | 24.03 | 23.63 | 23.72 | 119,554 | +0.00(+0.00%) |
Apr 18, 2018 | 23.81 | 24.07 | 23.72 | 23.72 | 104,833 | -0.09(-0.37%) |
Apr 17, 2018 | 23.76 | 23.98 | 23.61 | 23.81 | 227,107 | +0.09(+0.37%) |
Apr 16, 2018 | 23.81 | 24.03 | 23.42 | 23.72 | 295,794 | -0.09(-0.37%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.72 | 23.81 | 163,068 | -0.35(-1.44%) |
Apr 12, 2018 | 24.33 | 24.46 | 24.16 | 24.16 | 154,578 | -0.09(-0.36%) |
Apr 11, 2018 | 24.11 | 24.29 | 23.98 | 24.24 | 111,736 | +0.04(+0.18%) |
Apr 10, 2018 | 24.11 | 24.33 | 23.72 | 24.20 | 452,373 | +0.31(+1.28%) |
Apr 09, 2018 | 24.38 | 24.51 | 23.81 | 23.90 | 213,825 | -0.31(-1.26%) |
Apr 06, 2018 | 24.55 | 24.55 | 23.55 | 24.20 | 458,295 | -0.63(-2.55%) |
Apr 05, 2018 | 25.20 | 25.29 | 24.64 | 24.83 | 178,480 | -0.33(-1.30%) |
Apr 04, 2018 | 24.42 | 25.16 | 23.59 | 25.16 | 263,309 | +0.44(+1.76%) |
Apr 03, 2018 | 24.51 | 24.77 | 24.07 | 24.72 | 303,651 | +0.31(+1.25%) |