Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.00 | 19.65 | 19.80 | 307,979 | +0.20(+1.02%) | |
Jun 28, 2018 | 19.90 | 19.95 | 19.30 | 19.60 | 221,562 | -0.35(-1.75%) |
Jun 27, 2018 | 20.45 | 20.70 | 19.90 | 19.95 | 323,646 | -0.40(-1.97%) |
Jun 26, 2018 | 20.00 | 20.55 | 19.85 | 20.35 | 831,272 | +0.50(+2.52%) |
Jun 25, 2018 | 20.30 | 20.35 | 19.75 | 19.85 | 633,585 | -0.60(-2.93%) |
Jun 22, 2018 | 21.10 | 21.20 | 20.30 | 20.45 | 909,857 | -0.50(-2.39%) |
Jun 21, 2018 | 20.75 | 21.20 | 20.75 | 20.95 | 390,709 | +0.40(+1.95%) |
Jun 20, 2018 | 20.55 | 20.95 | 20.15 | 20.55 | 531,212 | +0.30(+1.48%) |
Jun 19, 2018 | 20.20 | 20.50 | 20.10 | 20.25 | 216,283 | -0.25(-1.22%) |
Jun 18, 2018 | 20.10 | 20.60 | 20.10 | 20.50 | 493,941 | +0.10(+0.49%) |
Jun 15, 2018 | 20.50 | 20.50 | 20.40 | 475,255 | -0.10(-0.49%) | |
Jun 14, 2018 | 20.80 | 20.95 | 20.23 | 20.50 | 292,896 | -0.30(-1.44%) |
Jun 13, 2018 | 21.05 | 21.39 | 20.70 | 20.80 | 618,672 | -0.15(-0.72%) |
Jun 12, 2018 | 20.30 | 21.15 | 20.30 | 20.95 | 520,825 | +0.65(+3.20%) |
Jun 11, 2018 | 20.45 | 20.60 | 20.05 | 20.30 | 287,277 | -0.20(-0.98%) |
Jun 08, 2018 | 20.55 | 20.65 | 20.20 | 20.50 | 280,595 | -0.15(-0.73%) |
Jun 07, 2018 | 21.40 | 21.54 | 20.45 | 20.65 | 526,350 | -0.75(-3.50%) |
Jun 06, 2018 | 21.65 | 21.65 | 21.30 | 21.40 | 301,767 | -0.30(-1.38%) |
Jun 05, 2018 | 21.80 | 22.00 | 21.43 | 21.70 | 205,691 | +0.05(+0.23%) |
Jun 04, 2018 | 21.80 | 21.85 | 21.45 | 21.65 | 249,208 | -0.10(-0.46%) |
Jun 01, 2018 | 21.45 | 22.40 | 21.30 | 21.75 | 297,667 | +0.50(+2.35%) |
May 31, 2018 | 21.55 | 21.85 | 21.10 | 21.25 | 354,903 | -0.30(-1.39%) |
May 30, 2018 | 21.35 | 22.02 | 21.15 | 21.55 | 906,399 | +0.20(+0.94%) |
May 29, 2018 | 21.15 | 21.55 | 21.05 | 21.35 | 514,458 | +0.10(+0.47%) |
May 25, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.38(-1.73%) | |
May 24, 2018 | 21.85 | 22.00 | 21.50 | 21.62 | 203,904 | -0.32(-1.48%) |
May 23, 2018 | 21.75 | 22.15 | 21.75 | 21.95 | 186,880 | +0.00(+0.00%) |
May 22, 2018 | 21.60 | 22.15 | 21.55 | 21.95 | 318,667 | +0.45(+2.09%) |
May 21, 2018 | 21.25 | 21.70 | 21.05 | 21.50 | 417,802 | +0.45(+2.14%) |
May 18, 2018 | 22.05 | 22.05 | 20.95 | 21.05 | 391,674 | -1.35(-6.03%) |
May 17, 2018 | 22.40 | 22.60 | 22.24 | 22.40 | 191,102 | +0.00(+0.00%) |
May 16, 2018 | 22.05 | 22.70 | 21.95 | 22.40 | 284,280 | +0.45(+2.05%) |
May 15, 2018 | 22.15 | 22.20 | 21.60 | 21.95 | 257,460 | -0.35(-1.57%) |
May 14, 2018 | 22.30 | 22.85 | 22.25 | 22.30 | 230,090 | +0.18(+0.79%) |
May 11, 2018 | 22.60 | 22.75 | 21.90 | 22.12 | 268,078 | -0.73(-3.17%) |
May 10, 2018 | 22.90 | 22.95 | 22.30 | 22.85 | 363,257 | +0.15(+0.66%) |
May 09, 2018 | 22.30 | 22.85 | 22.20 | 22.70 | 292,951 | +0.60(+2.71%) |
May 08, 2018 | 22.20 | 22.75 | 22.05 | 22.10 | 323,008 | -0.15(-0.67%) |
May 07, 2018 | 21.60 | 22.60 | 21.50 | 22.25 | 472,946 | +0.10(+0.45%) |
May 04, 2018 | 20.95 | 22.40 | 20.80 | 22.15 | 305,531 | +1.00(+4.73%) |
May 03, 2018 | 21.80 | 22.75 | 20.97 | 21.15 | 594,582 | -1.70(-7.44%) |
May 02, 2018 | 22.55 | 23.20 | 22.35 | 22.85 | 302,902 | +0.35(+1.56%) |
May 01, 2018 | 22.00 | 22.50 | 21.75 | 22.50 | 149,838 | +0.50(+2.27%) |
Apr 30, 2018 | 21.80 | 22.75 | 21.80 | 22.00 | 285,287 | +0.25(+1.15%) |
Apr 27, 2018 | 22.95 | 22.95 | 21.70 | 21.75 | 288,844 | -1.00(-4.40%) |
Apr 26, 2018 | 22.50 | 23.10 | 22.00 | 22.75 | 212,871 | +0.45(+2.02%) |
Apr 25, 2018 | 22.40 | 22.70 | 21.70 | 22.30 | 261,272 | -0.10(-0.45%) |
Apr 24, 2018 | 22.75 | 23.00 | 22.10 | 22.40 | 189,221 | -0.10(-0.44%) |
Apr 23, 2018 | 23.00 | 23.05 | 22.45 | 22.50 | 130,412 | -0.30(-1.32%) |
Apr 20, 2018 | 22.70 | 23.59 | 22.65 | 22.80 | 214,988 | -0.10(-0.44%) |
Apr 19, 2018 | 24.00 | 24.20 | 22.60 | 22.90 | 284,631 | -1.20(-4.98%) |
Apr 18, 2018 | 24.75 | 24.75 | 23.52 | 24.10 | 258,527 | -0.90(-3.60%) |
Apr 17, 2018 | 24.70 | 25.20 | 24.60 | 25.00 | 492,581 | +0.55(+2.25%) |
Apr 16, 2018 | 24.65 | 24.80 | 24.15 | 24.45 | 217,576 | -0.10(-0.41%) |
Apr 13, 2018 | 24.80 | 24.80 | 24.18 | 24.55 | 142,269 | -0.05(-0.20%) |
Apr 12, 2018 | 24.20 | 24.70 | 24.10 | 24.60 | 240,441 | +0.60(+2.50%) |
Apr 11, 2018 | 23.90 | 24.60 | 23.80 | 24.00 | 149,701 | -0.10(-0.41%) |
Apr 10, 2018 | 23.55 | 24.35 | 23.45 | 24.10 | 212,421 | +0.95(+4.10%) |
Apr 09, 2018 | 23.30 | 24.00 | 22.80 | 23.15 | 246,402 | +0.10(+0.43%) |
Apr 06, 2018 | 23.35 | 23.75 | 22.85 | 23.05 | 225,815 | -0.47(-2.02%) |
Apr 05, 2018 | 24.30 | 24.35 | 23.25 | 23.52 | 274,721 | -0.53(-2.18%) |
Apr 04, 2018 | 23.10 | 24.15 | 22.50 | 24.05 | 313,809 | +0.25(+1.05%) |
Apr 03, 2018 | 23.60 | 23.90 | 23.25 | 23.80 | 263,149 | +0.55(+2.37%) |