Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.70 | 23.74 | 23.44 | 23.47 | 227,255 | -0.07(-0.30%) |
Jun 28, 2018 | 23.47 | 23.75 | 23.45 | 23.55 | 252,035 | +0.23(+0.97%) |
Jun 27, 2018 | 23.75 | 23.82 | 23.30 | 23.32 | 332,823 | -0.45(-1.91%) |
Jun 26, 2018 | 23.91 | 23.95 | 23.65 | 23.77 | 309,752 | -0.17(-0.72%) |
Jun 25, 2018 | 24.06 | 24.12 | 23.79 | 23.94 | 319,048 | -0.12(-0.49%) |
Jun 22, 2018 | 24.14 | 24.14 | 23.81 | 24.06 | 1,772,469 | +0.08(+0.33%) |
Jun 21, 2018 | 24.20 | 24.21 | 23.94 | 23.98 | 439,102 | -0.16(-0.68%) |
Jun 20, 2018 | 24.08 | 24.20 | 23.94 | 24.15 | 312,479 | +0.10(+0.42%) |
Jun 19, 2018 | 23.80 | 24.16 | 23.80 | 24.05 | 301,585 | +0.21(+0.89%) |
Jun 18, 2018 | 23.49 | 23.89 | 23.22 | 23.84 | 408,476 | +0.16(+0.66%) |
Jun 15, 2018 | 23.81 | 23.58 | 23.68 | 583,990 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.60 | 23.71 | 23.39 | 23.58 | 480,999 | -0.13(-0.53%) |
Jun 13, 2018 | 23.64 | 23.89 | 23.56 | 23.70 | 395,761 | -0.04(-0.16%) |
Jun 12, 2018 | 23.77 | 23.77 | 23.52 | 23.74 | 264,382 | +0.09(+0.36%) |
Jun 11, 2018 | 24.06 | 24.14 | 23.65 | 23.65 | 365,447 | -0.42(-1.72%) |
Jun 08, 2018 | 24.05 | 24.12 | 23.86 | 24.07 | 350,830 | -0.02(-0.10%) |
Jun 07, 2018 | 23.93 | 24.20 | 23.93 | 24.09 | 407,836 | +0.23(+0.98%) |
Jun 06, 2018 | 23.53 | 23.88 | 23.29 | 23.86 | 412,488 | +0.31(+1.33%) |
Jun 05, 2018 | 23.51 | 23.57 | 23.33 | 23.55 | 339,675 | +0.04(+0.17%) |
Jun 04, 2018 | 23.23 | 23.55 | 23.23 | 23.51 | 188,398 | +0.27(+1.18%) |
Jun 01, 2018 | 23.07 | 23.36 | 23.06 | 23.23 | 439,422 | +0.26(+1.13%) |
May 31, 2018 | 23.22 | 23.25 | 22.89 | 22.97 | 205,519 | -0.18(-0.78%) |
May 30, 2018 | 22.75 | 23.23 | 22.75 | 23.15 | 320,973 | +0.44(+1.93%) |
May 29, 2018 | 22.91 | 23.03 | 22.52 | 22.71 | 409,390 | -0.31(-1.36%) |
May 25, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.24(+1.07%) | |
May 24, 2018 | 22.46 | 22.79 | 22.37 | 22.79 | 274,236 | +0.33(+1.47%) |
May 23, 2018 | 22.37 | 22.53 | 22.23 | 22.46 | 197,250 | -0.01(-0.04%) |
May 22, 2018 | 22.37 | 22.69 | 22.27 | 22.46 | 728,395 | +0.09(+0.42%) |
May 21, 2018 | 22.33 | 22.49 | 22.31 | 22.37 | 307,269 | +0.03(+0.14%) |
May 18, 2018 | 22.24 | 22.35 | 22.00 | 22.34 | 289,201 | +0.21(+0.96%) |
May 17, 2018 | 21.81 | 22.17 | 21.68 | 22.13 | 224,030 | +0.41(+1.88%) |
May 16, 2018 | 21.54 | 21.84 | 21.37 | 21.72 | 185,595 | +0.26(+1.20%) |
May 15, 2018 | 21.40 | 21.53 | 21.28 | 21.46 | 166,982 | +0.05(+0.26%) |
May 14, 2018 | 21.44 | 21.44 | 21.21 | 21.41 | 283,990 | -0.02(-0.07%) |
May 11, 2018 | 21.43 | 21.51 | 21.35 | 21.42 | 122,028 | -0.04(-0.18%) |
May 10, 2018 | 21.43 | 21.54 | 21.27 | 21.46 | 141,181 | +0.03(+0.15%) |
May 09, 2018 | 21.42 | 21.59 | 21.27 | 21.43 | 244,482 | +0.00(+0.00%) |
May 08, 2018 | 21.17 | 21.54 | 21.09 | 21.43 | 292,608 | +0.25(+1.18%) |
May 07, 2018 | 21.21 | 21.33 | 20.98 | 21.18 | 266,666 | -0.04(-0.18%) |
May 04, 2018 | 20.97 | 21.47 | 20.89 | 21.22 | 174,399 | +0.24(+1.12%) |
May 03, 2018 | 20.98 | 21.16 | 20.73 | 20.98 | 464,234 | -0.02(-0.07%) |
May 02, 2018 | 20.91 | 21.05 | 20.65 | 21.00 | 441,257 | +0.12(+0.60%) |
May 01, 2018 | 20.96 | 20.98 | 20.57 | 20.87 | 321,713 | -0.15(-0.70%) |
Apr 30, 2018 | 21.51 | 21.58 | 21.02 | 21.02 | 491,263 | -0.41(-1.89%) |
Apr 27, 2018 | 21.43 | 21.46 | 20.88 | 21.43 | 425,730 | +0.63(+3.03%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.72 | 20.80 | 387,497 | -0.16(-0.74%) |
Apr 25, 2018 | 20.99 | 21.06 | 20.72 | 20.95 | 198,792 | -0.03(-0.15%) |
Apr 24, 2018 | 20.77 | 21.15 | 20.73 | 20.98 | 153,971 | +0.26(+1.24%) |
Apr 23, 2018 | 20.66 | 20.82 | 20.62 | 20.73 | 334,165 | +0.06(+0.30%) |
Apr 20, 2018 | 20.45 | 20.75 | 20.45 | 20.66 | 179,446 | +0.12(+0.61%) |
Apr 19, 2018 | 20.41 | 20.66 | 20.33 | 20.54 | 140,839 | +0.15(+0.73%) |
Apr 18, 2018 | 20.50 | 20.50 | 20.33 | 20.39 | 239,758 | -0.04(-0.19%) |
Apr 17, 2018 | 20.67 | 20.68 | 20.31 | 20.43 | 143,843 | -0.18(-0.87%) |
Apr 16, 2018 | 20.55 | 20.67 | 20.39 | 20.61 | 137,044 | +0.18(+0.88%) |
Apr 13, 2018 | 20.66 | 20.70 | 20.38 | 20.43 | 199,981 | -0.11(-0.53%) |
Apr 12, 2018 | 20.47 | 20.75 | 20.43 | 20.54 | 123,205 | +0.18(+0.88%) |
Apr 11, 2018 | 20.34 | 20.44 | 20.22 | 20.36 | 239,235 | -0.11(-0.53%) |
Apr 10, 2018 | 20.48 | 20.54 | 20.31 | 20.47 | 199,182 | +0.19(+0.96%) |
Apr 09, 2018 | 20.42 | 20.61 | 20.22 | 20.27 | 296,249 | -0.06(-0.31%) |
Apr 06, 2018 | 20.76 | 20.83 | 20.21 | 20.34 | 395,256 | -0.54(-2.58%) |
Apr 05, 2018 | 20.90 | 20.95 | 20.52 | 20.87 | 423,309 | +0.12(+0.60%) |
Apr 04, 2018 | 20.36 | 20.87 | 20.36 | 20.75 | 763,366 | +0.21(+1.02%) |
Apr 03, 2018 | 20.55 | 20.68 | 20.37 | 20.54 | 254,178 | +0.04(+0.19%) |