Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.70 | 25.85 | 25.50 | 25.85 | 823,612 | +0.15(+0.58%) |
Jun 28, 2018 | 25.50 | 25.80 | 25.40 | 25.70 | 759,437 | +0.15(+0.59%) |
Jun 27, 2018 | 25.55 | 25.65 | 25.35 | 25.55 | 624,457 | +0.10(+0.39%) |
Jun 26, 2018 | 25.30 | 25.65 | 25.30 | 25.45 | 1,039,079 | +0.15(+0.59%) |
Jun 25, 2018 | 26.05 | 26.05 | 25.25 | 25.30 | 1,806,551 | -0.80(-3.07%) |
Jun 22, 2018 | 25.70 | 26.15 | 25.30 | 26.10 | 2,082,560 | +0.25(+0.97%) |
Jun 21, 2018 | 25.00 | 26.00 | 24.95 | 25.85 | 15,906,806 | +2.65(+11.42%) |
Jun 20, 2018 | 23.70 | 24.00 | 23.10 | 23.20 | 362,528 | -0.45(-1.90%) |
Jun 19, 2018 | 23.50 | 23.70 | 23.15 | 23.65 | 360,162 | -0.10(-0.42%) |
Jun 18, 2018 | 23.40 | 23.80 | 23.35 | 23.75 | 443,370 | +0.30(+1.28%) |
Jun 15, 2018 | 23.60 | 23.35 | 23.45 | 636,889 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.40 | 23.75 | 23.30 | 23.35 | 525,829 | +0.00(+0.00%) |
Jun 13, 2018 | 22.55 | 23.55 | 22.25 | 23.35 | 474,245 | +0.25(+1.08%) |
Jun 12, 2018 | 23.35 | 23.65 | 22.85 | 23.10 | 768,805 | -0.35(-1.49%) |
Jun 11, 2018 | 22.15 | 23.90 | 22.07 | 23.45 | 2,578,009 | +2.40(+11.40%) |
Jun 08, 2018 | 20.90 | 21.25 | 20.77 | 21.05 | 808,439 | +0.05(+0.24%) |
Jun 07, 2018 | 20.30 | 21.00 | 20.25 | 21.00 | 638,904 | +0.65(+3.19%) |
Jun 06, 2018 | 20.85 | 20.95 | 20.12 | 20.35 | 765,755 | -0.55(-2.63%) |
Jun 05, 2018 | 20.50 | 20.95 | 20.45 | 20.90 | 974,811 | +0.45(+2.20%) |
Jun 04, 2018 | 19.95 | 20.55 | 19.80 | 20.45 | 793,046 | +0.45(+2.25%) |
Jun 01, 2018 | 19.60 | 20.05 | 19.45 | 20.00 | 937,445 | +0.45(+2.30%) |
May 31, 2018 | 19.55 | 19.65 | 19.10 | 19.55 | 641,836 | -0.05(-0.26%) |
May 30, 2018 | 19.95 | 20.00 | 19.50 | 19.60 | 429,472 | -0.10(-0.51%) |
May 29, 2018 | 18.55 | 19.80 | 18.40 | 19.70 | 1,227,696 | +1.20(+6.49%) |
May 25, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.05(+0.27%) | |
May 24, 2018 | 18.60 | 18.75 | 18.40 | 18.45 | 208,072 | -0.07(-0.40%) |
May 23, 2018 | 18.35 | 18.60 | 18.20 | 18.52 | 520,984 | +0.07(+0.41%) |
May 22, 2018 | 19.10 | 19.15 | 18.45 | 18.45 | 321,564 | -0.50(-2.64%) |
May 21, 2018 | 19.10 | 19.10 | 18.75 | 18.95 | 193,933 | -0.05(-0.26%) |
May 18, 2018 | 19.35 | 19.50 | 18.95 | 19.00 | 373,381 | -0.20(-1.04%) |
May 17, 2018 | 18.90 | 19.25 | 18.60 | 19.20 | 579,194 | +0.15(+0.79%) |
May 16, 2018 | 18.85 | 19.15 | 18.70 | 19.05 | 949,022 | +0.35(+1.87%) |
May 15, 2018 | 18.40 | 18.77 | 18.25 | 18.70 | 615,211 | +0.25(+1.36%) |
May 14, 2018 | 18.55 | 18.90 | 18.30 | 18.45 | 432,288 | -0.10(-0.54%) |
May 11, 2018 | 18.30 | 18.65 | 18.05 | 18.55 | 780,172 | +0.15(+0.82%) |
May 10, 2018 | 18.25 | 18.45 | 18.00 | 18.40 | 389,875 | +0.15(+0.82%) |
May 09, 2018 | 17.90 | 18.25 | 17.75 | 18.25 | 790,125 | +0.50(+2.82%) |
May 08, 2018 | 17.20 | 17.85 | 17.20 | 17.75 | 589,657 | +0.40(+2.31%) |
May 07, 2018 | 17.35 | 17.70 | 17.20 | 17.35 | 696,968 | -0.10(-0.57%) |
May 04, 2018 | 17.00 | 17.75 | 15.75 | 17.45 | 2,277,291 | -1.85(-9.59%) |
May 03, 2018 | 19.35 | 19.55 | 19.00 | 19.30 | 614,314 | -0.05(-0.26%) |
May 02, 2018 | 18.70 | 19.35 | 18.70 | 19.35 | 396,842 | +0.60(+3.20%) |
May 01, 2018 | 18.60 | 18.80 | 18.40 | 18.75 | 259,851 | +0.15(+0.81%) |
Apr 30, 2018 | 18.45 | 18.90 | 18.45 | 18.60 | 197,615 | +0.10(+0.54%) |
Apr 27, 2018 | 18.85 | 19.10 | 18.43 | 18.50 | 185,999 | -0.20(-1.07%) |
Apr 26, 2018 | 18.50 | 18.95 | 18.50 | 18.70 | 265,589 | +0.30(+1.63%) |
Apr 25, 2018 | 18.15 | 18.75 | 17.90 | 18.40 | 440,696 | +0.25(+1.38%) |
Apr 24, 2018 | 18.30 | 18.35 | 17.70 | 18.15 | 554,436 | -0.10(-0.55%) |
Apr 23, 2018 | 18.30 | 18.55 | 18.02 | 18.25 | 285,467 | -0.05(-0.27%) |
Apr 20, 2018 | 18.60 | 18.80 | 18.30 | 18.30 | 232,542 | -0.35(-1.88%) |
Apr 19, 2018 | 18.95 | 19.15 | 17.55 | 18.65 | 348,476 | -0.30(-1.58%) |
Apr 18, 2018 | 18.50 | 19.05 | 18.25 | 18.95 | 1,081,915 | +0.40(+2.16%) |
Apr 17, 2018 | 18.45 | 18.65 | 18.25 | 18.55 | 385,348 | +0.30(+1.64%) |
Apr 16, 2018 | 18.40 | 18.50 | 17.98 | 18.25 | 316,008 | -0.05(-0.27%) |
Apr 13, 2018 | 18.45 | 18.45 | 18.10 | 18.30 | 356,124 | +0.00(+0.00%) |
Apr 12, 2018 | 18.35 | 18.45 | 18.20 | 18.30 | 366,593 | +0.15(+0.83%) |
Apr 11, 2018 | 18.20 | 18.68 | 17.80 | 18.15 | 1,783,900 | -0.15(-0.82%) |
Apr 10, 2018 | 18.20 | 18.45 | 18.05 | 18.30 | 565,612 | +0.25(+1.39%) |
Apr 09, 2018 | 18.05 | 18.40 | 18.00 | 18.05 | 338,647 | +0.00(+0.00%) |
Apr 06, 2018 | 18.05 | 18.27 | 17.90 | 18.05 | 468,517 | -0.15(-0.82%) |
Apr 05, 2018 | 18.20 | 18.35 | 18.05 | 18.20 | 303,098 | +0.05(+0.28%) |
Apr 04, 2018 | 17.70 | 18.25 | 17.50 | 18.15 | 269,145 | +0.40(+2.25%) |
Apr 03, 2018 | 17.80 | 18.10 | 17.65 | 17.75 | 283,964 | +0.00(+0.00%) |