Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.45 | 25.42 | 23.95 | 25.03 | 46,964 | +0.70(+2.87%) |
Jun 28, 2018 | 24.04 | 24.45 | 23.34 | 24.33 | 58,294 | +0.22(+0.93%) |
Jun 27, 2018 | 24.34 | 24.48 | 22.62 | 24.11 | 71,254 | -0.18(-0.75%) |
Jun 26, 2018 | 23.82 | 24.95 | 23.39 | 24.29 | 89,612 | +0.51(+2.14%) |
Jun 25, 2018 | 23.35 | 23.83 | 22.62 | 23.78 | 87,992 | +0.04(+0.18%) |
Jun 22, 2018 | 23.72 | 24.89 | 22.92 | 23.74 | 547,659 | -0.02(-0.07%) |
Jun 21, 2018 | 25.23 | 25.37 | 22.66 | 23.76 | 84,651 | -1.58(-6.22%) |
Jun 20, 2018 | 25.27 | 25.99 | 24.87 | 25.33 | 64,239 | +0.07(+0.27%) |
Jun 19, 2018 | 25.32 | 25.90 | 24.71 | 25.26 | 65,111 | -0.31(-1.21%) |
Jun 18, 2018 | 25.56 | 25.85 | 25.29 | 25.57 | 63,091 | -0.16(-0.64%) |
Jun 15, 2018 | 26.15 | 25.36 | 25.74 | 72,477 | -0.41(-1.58%) | |
Jun 14, 2018 | 26.12 | 26.54 | 25.51 | 26.15 | 57,799 | +0.02(+0.07%) |
Jun 13, 2018 | 25.38 | 26.48 | 25.33 | 26.13 | 65,766 | +0.78(+3.06%) |
Jun 12, 2018 | 23.83 | 25.78 | 23.83 | 25.36 | 43,995 | +1.61(+6.79%) |
Jun 11, 2018 | 23.11 | 24.11 | 23.11 | 23.75 | 56,890 | +0.64(+2.76%) |
Jun 08, 2018 | 22.66 | 23.73 | 22.58 | 23.11 | 40,701 | +0.50(+2.21%) |
Jun 07, 2018 | 25.20 | 25.46 | 22.31 | 22.61 | 41,609 | -2.47(-9.86%) |
Jun 06, 2018 | 25.54 | 25.08 | 46,235 | +0.82(+3.37%) | ||
Jun 05, 2018 | 25.26 | 25.79 | 23.99 | 24.26 | 53,758 | -1.31(-5.12%) |
Jun 04, 2018 | 24.36 | 25.57 | 23.69 | 25.57 | 44,381 | +1.23(+5.06%) |
Jun 01, 2018 | 24.33 | 24.51 | 23.74 | 24.34 | 35,825 | +0.19(+0.79%) |
May 31, 2018 | 24.30 | 24.66 | 23.73 | 24.15 | 38,668 | -0.04(-0.16%) |
May 30, 2018 | 24.63 | 25.00 | 23.78 | 24.19 | 34,014 | +0.65(+2.77%) |
May 29, 2018 | 24.19 | 24.54 | 23.06 | 23.54 | 44,351 | -0.69(-2.84%) |
May 25, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.42(+1.77%) | |
May 24, 2018 | 23.32 | 24.18 | 23.26 | 23.80 | 43,548 | +0.45(+1.91%) |
May 23, 2018 | 23.32 | 23.41 | 22.82 | 23.36 | 32,260 | -0.01(-0.04%) |
May 22, 2018 | 23.93 | 23.93 | 23.26 | 23.37 | 28,080 | -0.54(-2.26%) |
May 21, 2018 | 24.30 | 24.61 | 23.50 | 23.91 | 33,560 | -0.35(-1.45%) |
May 18, 2018 | 23.67 | 24.40 | 22.97 | 24.26 | 34,791 | +0.68(+2.88%) |
May 17, 2018 | 22.90 | 24.13 | 22.72 | 23.58 | 22,800 | +0.67(+2.92%) |
May 16, 2018 | 22.08 | 23.19 | 21.81 | 22.91 | 39,384 | +0.90(+4.10%) |
May 15, 2018 | 21.91 | 22.53 | 21.13 | 22.01 | 55,537 | +0.52(+2.44%) |
May 14, 2018 | 22.54 | 23.01 | 21.37 | 21.49 | 34,950 | -0.99(-4.40%) |
May 11, 2018 | 21.55 | 22.60 | 21.55 | 22.47 | 19,413 | +0.86(+3.97%) |
May 10, 2018 | 21.43 | 22.10 | 21.37 | 21.61 | 35,906 | +0.02(+0.08%) |
May 09, 2018 | 20.62 | 21.60 | 20.62 | 21.60 | 39,448 | +1.07(+5.23%) |
May 08, 2018 | 20.58 | 21.25 | 20.40 | 20.52 | 37,885 | -0.65(-3.08%) |
May 07, 2018 | 21.15 | 21.48 | 21.12 | 21.18 | 28,817 | +0.13(+0.61%) |
May 04, 2018 | 20.87 | 21.24 | 20.73 | 21.05 | 26,654 | +0.16(+0.78%) |
May 03, 2018 | 19.81 | 21.02 | 19.76 | 20.88 | 38,180 | +1.28(+6.53%) |
May 02, 2018 | 19.20 | 19.83 | 18.99 | 19.60 | 29,238 | +0.36(+1.87%) |
May 01, 2018 | 19.17 | 19.47 | 18.62 | 19.24 | 36,248 | +0.13(+0.67%) |
Apr 30, 2018 | 18.46 | 19.77 | 18.31 | 19.11 | 33,519 | +0.65(+3.54%) |
Apr 27, 2018 | 19.06 | 19.36 | 18.03 | 18.46 | 28,415 | -0.53(-2.80%) |
Apr 26, 2018 | 19.99 | 20.27 | 18.80 | 18.99 | 100,638 | -0.87(-4.37%) |
Apr 25, 2018 | 20.06 | 20.27 | 19.83 | 19.86 | 30,371 | -0.21(-1.03%) |
Apr 24, 2018 | 20.20 | 20.47 | 19.86 | 20.07 | 37,428 | -0.17(-0.85%) |
Apr 23, 2018 | 19.64 | 20.26 | 19.27 | 20.24 | 16,226 | +0.64(+3.29%) |
Apr 20, 2018 | 20.02 | 20.26 | 19.21 | 19.60 | 25,248 | -0.33(-1.64%) |
Apr 19, 2018 | 19.90 | 20.18 | 19.78 | 19.92 | 13,366 | -0.20(-0.98%) |
Apr 18, 2018 | 20.33 | 20.76 | 20.11 | 20.12 | 19,836 | -0.44(-2.13%) |
Apr 17, 2018 | 20.70 | 20.80 | 20.17 | 20.56 | 25,108 | -0.14(-0.66%) |
Apr 16, 2018 | 20.70 | 20.83 | 20.01 | 20.70 | 42,619 | +0.14(+0.67%) |
Apr 13, 2018 | 20.83 | 20.83 | 20.30 | 20.56 | 30,636 | -0.16(-0.79%) |
Apr 12, 2018 | 19.73 | 20.83 | 19.67 | 20.72 | 29,324 | +1.10(+5.60%) |
Apr 11, 2018 | 18.91 | 19.84 | 18.91 | 19.62 | 29,764 | +0.61(+3.21%) |
Apr 10, 2018 | 18.47 | 19.06 | 18.31 | 19.01 | 39,655 | +0.70(+3.80%) |
Apr 09, 2018 | 18.99 | 18.99 | 18.22 | 18.32 | 32,458 | -0.61(-3.22%) |
Apr 06, 2018 | 19.45 | 19.45 | 18.14 | 18.93 | 49,248 | -0.68(-3.46%) |
Apr 05, 2018 | 20.68 | 20.86 | 19.51 | 19.60 | 45,666 | -1.14(-5.51%) |
Apr 04, 2018 | 19.64 | 21.07 | 19.32 | 20.75 | 37,182 | +0.86(+4.32%) |
Apr 03, 2018 | 19.24 | 20.55 | 18.85 | 19.89 | 46,381 | +0.91(+4.80%) |