Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.05 | 24.08 | 23.00 | 23.95 | 537,687 | +1.04(+4.52%) |
Jun 28, 2018 | 23.23 | 23.28 | 22.67 | 22.91 | 267,473 | -0.36(-1.55%) |
Jun 27, 2018 | 23.93 | 24.02 | 23.27 | 23.27 | 306,035 | -0.52(-2.18%) |
Jun 26, 2018 | 23.91 | 24.05 | 23.53 | 23.79 | 460,263 | +0.02(+0.08%) |
Jun 25, 2018 | 24.43 | 24.43 | 23.27 | 23.77 | 297,070 | -0.83(-3.38%) |
Jun 22, 2018 | 24.81 | 25.29 | 24.30 | 24.60 | 477,940 | -0.16(-0.63%) |
Jun 21, 2018 | 24.31 | 24.81 | 24.01 | 24.76 | 263,455 | +0.48(+1.97%) |
Jun 20, 2018 | 24.27 | 24.34 | 23.83 | 24.28 | 206,150 | +0.14(+0.57%) |
Jun 19, 2018 | 24.04 | 24.26 | 23.78 | 24.14 | 233,047 | -0.09(-0.36%) |
Jun 18, 2018 | 24.55 | 24.78 | 24.21 | 24.23 | 269,671 | -0.41(-1.67%) |
Jun 15, 2018 | 24.65 | 24.67 | 24.64 | 315,446 | -0.03(-0.12%) | |
Jun 14, 2018 | 24.63 | 24.79 | 24.30 | 24.67 | 186,873 | +0.09(+0.36%) |
Jun 13, 2018 | 24.36 | 24.63 | 24.10 | 24.58 | 306,927 | +0.25(+1.04%) |
Jun 12, 2018 | 24.04 | 24.34 | 23.72 | 24.33 | 237,406 | +0.41(+1.71%) |
Jun 11, 2018 | 24.32 | 24.64 | 23.85 | 23.92 | 318,196 | -0.42(-1.72%) |
Jun 08, 2018 | 24.80 | 24.80 | 24.00 | 24.34 | 313,149 | -0.55(-2.19%) |
Jun 07, 2018 | 25.25 | 25.25 | 24.64 | 24.89 | 433,796 | -0.39(-1.54%) |
Jun 06, 2018 | 24.68 | 25.30 | 24.45 | 25.28 | 407,814 | +0.66(+2.69%) |
Jun 05, 2018 | 24.05 | 24.64 | 23.81 | 24.61 | 340,174 | +0.67(+2.81%) |
Jun 04, 2018 | 24.12 | 24.12 | 23.68 | 23.94 | 257,451 | +0.10(+0.41%) |
Jun 01, 2018 | 23.55 | 23.92 | 23.41 | 23.84 | 203,577 | +0.43(+1.83%) |
May 31, 2018 | 23.69 | 24.03 | 23.34 | 23.41 | 210,010 | -0.22(-0.95%) |
May 30, 2018 | 23.83 | 24.04 | 23.61 | 23.64 | 287,541 | -0.01(-0.04%) |
May 29, 2018 | 23.20 | 23.96 | 23.10 | 23.65 | 384,093 | +0.02(+0.08%) |
May 25, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.19(-0.82%) | |
May 24, 2018 | 23.80 | 23.99 | 23.64 | 23.82 | 411,702 | -0.03(-0.12%) |
May 23, 2018 | 23.39 | 23.89 | 23.35 | 23.85 | 355,526 | +0.27(+1.16%) |
May 22, 2018 | 23.07 | 23.64 | 23.07 | 23.58 | 310,105 | +0.59(+2.59%) |
May 21, 2018 | 22.22 | 23.07 | 22.22 | 22.98 | 334,153 | +0.83(+3.74%) |
May 18, 2018 | 22.45 | 22.45 | 21.60 | 22.16 | 506,651 | -0.29(-1.30%) |
May 17, 2018 | 22.78 | 22.87 | 22.38 | 22.45 | 238,900 | -0.28(-1.24%) |
May 16, 2018 | 22.71 | 22.94 | 22.46 | 22.73 | 320,886 | +0.11(+0.47%) |
May 15, 2018 | 22.91 | 22.99 | 22.50 | 22.62 | 286,275 | -0.29(-1.28%) |
May 14, 2018 | 23.15 | 23.36 | 22.72 | 22.92 | 407,485 | -0.12(-0.51%) |
May 11, 2018 | 22.79 | 23.30 | 22.50 | 23.03 | 530,363 | +0.28(+1.24%) |
May 10, 2018 | 22.06 | 22.94 | 21.89 | 22.75 | 736,524 | +0.58(+2.59%) |
May 09, 2018 | 21.32 | 22.20 | 21.15 | 22.18 | 1,042,210 | +0.86(+4.02%) |
May 08, 2018 | 22.86 | 23.79 | 19.70 | 21.32 | 1,585,550 | -1.44(-6.34%) |
May 07, 2018 | 22.04 | 22.83 | 21.88 | 22.76 | 266,111 | +0.73(+3.32%) |
May 04, 2018 | 21.43 | 22.13 | 21.39 | 22.03 | 135,032 | +0.53(+2.45%) |
May 03, 2018 | 21.35 | 21.73 | 21.26 | 21.50 | 248,690 | +0.08(+0.36%) |
May 02, 2018 | 21.14 | 21.72 | 21.14 | 21.43 | 200,183 | +0.26(+1.24%) |
May 01, 2018 | 20.79 | 21.24 | 20.71 | 21.16 | 130,672 | +0.30(+1.45%) |
Apr 30, 2018 | 21.11 | 21.39 | 20.84 | 20.86 | 113,488 | -0.19(-0.88%) |
Apr 27, 2018 | 21.58 | 21.58 | 20.89 | 21.04 | 150,294 | -0.43(-2.00%) |
Apr 26, 2018 | 21.32 | 21.67 | 20.69 | 21.47 | 131,302 | +0.32(+1.52%) |
Apr 25, 2018 | 21.48 | 21.73 | 20.69 | 21.15 | 123,675 | -0.46(-2.12%) |
Apr 24, 2018 | 21.78 | 22.19 | 21.45 | 21.61 | 217,389 | -0.06(-0.27%) |
Apr 23, 2018 | 21.83 | 21.98 | 21.58 | 21.67 | 233,360 | -0.08(-0.36%) |
Apr 20, 2018 | 21.73 | 21.97 | 21.52 | 21.75 | 260,539 | -0.09(-0.40%) |
Apr 19, 2018 | 22.91 | 23.15 | 21.76 | 21.83 | 243,840 | -1.24(-5.37%) |
Apr 18, 2018 | 23.15 | 23.22 | 22.66 | 23.07 | 303,580 | -0.10(-0.42%) |
Apr 17, 2018 | 23.01 | 23.32 | 22.94 | 23.17 | 109,144 | +0.32(+1.41%) |
Apr 16, 2018 | 22.97 | 22.97 | 22.54 | 22.85 | 108,667 | +0.04(+0.17%) |
Apr 13, 2018 | 22.91 | 23.00 | 22.68 | 22.81 | 89,481 | -0.01(-0.04%) |
Apr 12, 2018 | 22.70 | 22.86 | 22.59 | 22.82 | 76,550 | +0.24(+1.08%) |
Apr 11, 2018 | 22.39 | 22.85 | 22.39 | 22.58 | 89,017 | +0.06(+0.26%) |
Apr 10, 2018 | 22.18 | 22.75 | 22.10 | 22.52 | 206,113 | +0.72(+3.31%) |
Apr 09, 2018 | 22.03 | 22.35 | 21.76 | 21.80 | 157,038 | -0.05(-0.22%) |
Apr 06, 2018 | 21.83 | 22.40 | 21.70 | 21.84 | 196,000 | -0.22(-1.02%) |
Apr 05, 2018 | 22.50 | 22.85 | 21.88 | 22.07 | 148,529 | -0.18(-0.79%) |
Apr 04, 2018 | 21.50 | 22.36 | 21.44 | 22.24 | 116,142 | +0.26(+1.20%) |
Apr 03, 2018 | 21.89 | 22.10 | 21.57 | 21.98 | 182,962 | +0.31(+1.44%) |