Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.47 | 25.44 | 23.97 | 25.05 | 46,926 | +0.70(+2.87%) |
Jun 28, 2018 | 24.06 | 24.47 | 23.36 | 24.35 | 58,247 | +0.22(+0.93%) |
Jun 27, 2018 | 24.36 | 24.50 | 22.64 | 24.13 | 71,196 | -0.18(-0.74%) |
Jun 26, 2018 | 23.84 | 24.97 | 23.41 | 24.31 | 89,539 | +0.51(+2.14%) |
Jun 25, 2018 | 23.37 | 23.85 | 22.64 | 23.80 | 87,921 | +0.04(+0.18%) |
Jun 22, 2018 | 23.74 | 24.91 | 22.94 | 23.76 | 547,212 | -0.02(-0.07%) |
Jun 21, 2018 | 25.25 | 25.39 | 22.68 | 23.78 | 84,582 | -1.58(-6.22%) |
Jun 20, 2018 | 25.29 | 26.01 | 24.89 | 25.35 | 64,186 | +0.07(+0.27%) |
Jun 19, 2018 | 25.34 | 25.92 | 24.73 | 25.28 | 65,058 | -0.31(-1.21%) |
Jun 18, 2018 | 25.58 | 25.87 | 25.31 | 25.60 | 63,039 | -0.16(-0.64%) |
Jun 15, 2018 | 26.17 | 25.38 | 25.76 | 72,418 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.14 | 26.56 | 25.53 | 26.17 | 57,752 | +0.02(+0.07%) |
Jun 13, 2018 | 25.40 | 26.50 | 25.35 | 26.16 | 65,712 | +0.78(+3.06%) |
Jun 12, 2018 | 23.84 | 25.80 | 23.84 | 25.38 | 43,959 | +1.61(+6.79%) |
Jun 11, 2018 | 23.13 | 24.13 | 23.13 | 23.77 | 56,844 | +0.64(+2.76%) |
Jun 08, 2018 | 22.68 | 23.75 | 22.59 | 23.13 | 40,667 | +0.50(+2.21%) |
Jun 07, 2018 | 25.22 | 25.48 | 22.33 | 22.63 | 41,575 | -2.48(-9.86%) |
Jun 06, 2018 | 25.56 | 25.10 | 46,197 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.28 | 25.81 | 24.01 | 24.28 | 53,714 | -1.31(-5.12%) |
Jun 04, 2018 | 24.38 | 25.60 | 23.71 | 25.60 | 44,344 | +1.23(+5.06%) |
Jun 01, 2018 | 24.35 | 24.53 | 23.76 | 24.36 | 35,796 | +0.19(+0.78%) |
May 31, 2018 | 24.32 | 24.68 | 23.75 | 24.17 | 38,637 | -0.04(-0.16%) |
May 30, 2018 | 24.65 | 25.02 | 23.80 | 24.21 | 33,986 | +0.65(+2.77%) |
May 29, 2018 | 24.21 | 24.56 | 23.08 | 23.56 | 44,315 | -0.69(-2.84%) |
May 25, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.34 | 24.20 | 23.28 | 23.82 | 43,512 | +0.45(+1.91%) |
May 23, 2018 | 23.34 | 23.43 | 22.84 | 23.38 | 32,234 | -0.01(-0.04%) |
May 22, 2018 | 23.95 | 23.95 | 23.27 | 23.39 | 28,057 | -0.54(-2.26%) |
May 21, 2018 | 24.32 | 24.63 | 23.52 | 23.93 | 33,533 | -0.35(-1.45%) |
May 18, 2018 | 23.69 | 24.42 | 22.99 | 24.28 | 34,762 | +0.68(+2.88%) |
May 17, 2018 | 22.92 | 24.15 | 22.74 | 23.60 | 22,781 | +0.67(+2.92%) |
May 16, 2018 | 22.10 | 23.20 | 21.83 | 22.93 | 39,352 | +0.90(+4.10%) |
May 15, 2018 | 21.92 | 22.55 | 21.15 | 22.03 | 55,492 | +0.52(+2.44%) |
May 14, 2018 | 22.56 | 23.02 | 21.39 | 21.50 | 34,922 | -0.99(-4.40%) |
May 11, 2018 | 21.56 | 22.62 | 21.56 | 22.49 | 19,398 | +0.86(+3.97%) |
May 10, 2018 | 21.45 | 22.12 | 21.38 | 21.63 | 35,876 | +0.02(+0.08%) |
May 09, 2018 | 20.63 | 21.61 | 20.63 | 21.61 | 39,416 | +1.07(+5.23%) |
May 08, 2018 | 20.60 | 21.27 | 20.42 | 20.54 | 37,854 | -0.65(-3.08%) |
May 07, 2018 | 21.17 | 21.49 | 21.14 | 21.19 | 28,793 | +0.13(+0.61%) |
May 04, 2018 | 20.88 | 21.25 | 20.74 | 21.06 | 26,632 | +0.16(+0.78%) |
May 03, 2018 | 19.83 | 21.04 | 19.77 | 20.90 | 38,149 | +1.28(+6.53%) |
May 02, 2018 | 19.22 | 19.84 | 19.01 | 19.62 | 29,214 | +0.36(+1.87%) |
May 01, 2018 | 19.18 | 19.48 | 18.63 | 19.26 | 36,218 | +0.13(+0.67%) |
Apr 30, 2018 | 18.48 | 19.78 | 18.32 | 19.13 | 33,492 | +0.65(+3.54%) |
Apr 27, 2018 | 19.08 | 19.38 | 18.05 | 18.48 | 28,392 | -0.53(-2.80%) |
Apr 26, 2018 | 20.01 | 20.29 | 18.81 | 19.01 | 100,556 | -0.87(-4.37%) |
Apr 25, 2018 | 20.08 | 20.28 | 19.84 | 19.88 | 30,346 | -0.21(-1.03%) |
Apr 24, 2018 | 20.21 | 20.49 | 19.88 | 20.08 | 37,398 | -0.17(-0.85%) |
Apr 23, 2018 | 19.65 | 20.27 | 19.29 | 20.26 | 16,213 | +0.64(+3.29%) |
Apr 20, 2018 | 20.04 | 20.27 | 19.22 | 19.61 | 25,227 | -0.33(-1.64%) |
Apr 19, 2018 | 19.92 | 20.20 | 19.80 | 19.94 | 13,355 | -0.20(-0.98%) |
Apr 18, 2018 | 20.34 | 20.77 | 20.13 | 20.14 | 19,820 | -0.44(-2.13%) |
Apr 17, 2018 | 20.71 | 20.82 | 20.19 | 20.57 | 25,088 | -0.14(-0.66%) |
Apr 16, 2018 | 20.71 | 20.85 | 20.02 | 20.71 | 42,584 | +0.14(+0.67%) |
Apr 13, 2018 | 20.85 | 20.85 | 20.32 | 20.57 | 30,611 | -0.16(-0.79%) |
Apr 12, 2018 | 19.75 | 20.85 | 19.68 | 20.74 | 29,300 | +1.10(+5.60%) |
Apr 11, 2018 | 18.92 | 19.86 | 18.92 | 19.64 | 29,740 | +0.61(+3.21%) |
Apr 10, 2018 | 18.49 | 19.08 | 18.32 | 19.03 | 39,623 | +0.70(+3.80%) |
Apr 09, 2018 | 19.01 | 19.01 | 18.24 | 18.33 | 32,431 | -0.61(-3.22%) |
Apr 06, 2018 | 19.47 | 19.47 | 18.15 | 18.94 | 49,208 | -0.68(-3.46%) |
Apr 05, 2018 | 20.69 | 20.88 | 19.53 | 19.62 | 45,629 | -1.14(-5.51%) |
Apr 04, 2018 | 19.65 | 21.09 | 19.34 | 20.76 | 37,151 | +0.86(+4.32%) |
Apr 03, 2018 | 19.26 | 20.57 | 18.86 | 19.90 | 46,343 | +0.91(+4.80%) |