Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.17 | 22.39 | 22.17 | 22.22 | 2,777 | +0.68(+3.14%) |
Jun 28, 2018 | 21.43 | 21.66 | 21.31 | 21.55 | 16,409 | -0.46(-2.10%) |
Jun 27, 2018 | 21.76 | 22.01 | 21.72 | 22.01 | 2,538 | -0.62(-2.74%) |
Jun 26, 2018 | 22.45 | 22.64 | 22.39 | 22.63 | 6,155 | -0.51(-2.22%) |
Jun 25, 2018 | 23.18 | 23.18 | 22.69 | 23.15 | 7,693 | -0.58(-2.45%) |
Jun 22, 2018 | 23.53 | 23.73 | 23.36 | 23.73 | 2,591 | +0.37(+1.60%) |
Jun 21, 2018 | 23.53 | 23.53 | 23.35 | 23.35 | 1,502 | -0.34(-1.42%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.69 | 23.69 | 2,906 | +0.12(+0.51%) |
Jun 19, 2018 | 23.79 | 23.89 | 23.50 | 23.57 | 1,016 | -0.65(-2.69%) |
Jun 18, 2018 | 24.99 | 24.99 | 24.09 | 24.22 | 4,907 | -0.53(-2.15%) |
Jun 15, 2018 | 24.76 | 24.86 | 24.76 | 3,414 | -0.11(-0.44%) | |
Jun 14, 2018 | 24.91 | 25.04 | 24.71 | 24.86 | 6,463 | -0.12(-0.46%) |
Jun 13, 2018 | 25.02 | 25.26 | 24.98 | 24.98 | 6,209 | -0.22(-0.88%) |
Jun 12, 2018 | 25.30 | 25.30 | 24.97 | 25.20 | 1,486 | +0.32(+1.28%) |
Jun 11, 2018 | 25.35 | 25.35 | 24.88 | 24.88 | 35,491 | -0.44(-1.75%) |
Jun 08, 2018 | 25.22 | 25.34 | 25.11 | 25.32 | 4,681 | +0.21(+0.84%) |
Jun 07, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 253 | -0.38(-1.50%) |
Jun 06, 2018 | 24.90 | 25.50 | 24.90 | 25.50 | 1,564 | +0.44(+1.75%) |
Jun 05, 2018 | 24.77 | 25.06 | 24.77 | 25.06 | 2,935 | +0.17(+0.66%) |
Jun 04, 2018 | 24.56 | 25.04 | 24.56 | 24.89 | 2,960 | +0.57(+2.34%) |
Jun 01, 2018 | 24.39 | 24.39 | 24.30 | 24.32 | 10,328 | -0.07(-0.30%) |
May 31, 2018 | 24.24 | 24.42 | 24.24 | 24.39 | 2,243 | +0.37(+1.56%) |
May 30, 2018 | 23.59 | 24.20 | 23.59 | 24.02 | 3,738 | -0.28(-1.15%) |
May 29, 2018 | 24.34 | 24.35 | 24.29 | 24.30 | 1,726 | -0.03(-0.10%) |
May 25, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.03(+0.13%) | |
May 24, 2018 | 24.28 | 24.41 | 24.21 | 24.30 | 11,853 | -0.32(-1.30%) |
May 23, 2018 | 24.43 | 24.68 | 24.43 | 24.62 | 21,574 | -0.09(-0.38%) |
May 22, 2018 | 24.81 | 24.81 | 24.71 | 24.71 | 6,274 | +0.13(+0.54%) |
May 21, 2018 | 24.78 | 24.78 | 24.55 | 24.58 | 19,659 | -0.01(-0.03%) |
May 18, 2018 | 24.69 | 24.69 | 24.58 | 24.58 | 3,321 | +0.04(+0.17%) |
May 17, 2018 | 24.64 | 24.66 | 24.54 | 24.54 | 2,783 | -0.20(-0.81%) |
May 16, 2018 | 24.61 | 24.75 | 24.58 | 24.75 | 1,934 | +0.43(+1.79%) |
May 15, 2018 | 24.49 | 24.49 | 24.31 | 24.31 | 941 | -0.29(-1.20%) |
May 14, 2018 | 24.39 | 24.73 | 24.39 | 24.61 | 33,623 | +0.23(+0.96%) |
May 11, 2018 | 24.36 | 24.37 | 24.36 | 24.37 | 1,407 | +0.01(+0.03%) |
May 10, 2018 | 24.24 | 24.36 | 23.89 | 24.36 | 2,467 | +0.45(+1.90%) |
May 09, 2018 | 23.63 | 24.00 | 23.63 | 23.91 | 5,624 | +0.06(+0.26%) |
May 08, 2018 | 23.63 | 23.85 | 23.59 | 23.85 | 3,940 | +0.40(+1.69%) |
May 07, 2018 | 23.63 | 23.63 | 23.40 | 23.45 | 1,087 | +0.13(+0.54%) |
May 04, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 228 | +0.09(+0.41%) |
May 03, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 321 | -0.25(-1.06%) |
May 02, 2018 | 23.59 | 23.59 | 23.17 | 23.48 | 2,198 | +0.26(+1.13%) |
May 01, 2018 | 23.52 | 23.52 | 22.97 | 23.21 | 2,012 | -0.69(-2.90%) |
Apr 30, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 264 | +0.23(+0.97%) |
Apr 27, 2018 | 23.48 | 23.68 | 23.48 | 23.68 | 935 | +0.15(+0.65%) |
Apr 26, 2018 | 23.49 | 23.53 | 23.48 | 23.53 | 592 | +0.10(+0.43%) |
Apr 25, 2018 | 23.30 | 23.56 | 23.25 | 23.42 | 2,849 | -0.13(-0.56%) |
Apr 24, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 419 | +0.27(+1.15%) |
Apr 23, 2018 | 23.25 | 23.29 | 22.95 | 23.29 | 687 | +0.13(+0.56%) |
Apr 20, 2018 | 23.17 | 23.17 | 23.06 | 23.16 | 11,922 | -0.45(-1.91%) |
Apr 19, 2018 | 23.45 | 23.61 | 23.45 | 23.61 | 830 | +0.50(+2.17%) |
Apr 18, 2018 | 23.26 | 23.32 | 23.11 | 23.11 | 1,023 | -0.60(-2.53%) |
Apr 17, 2018 | 23.72 | 23.72 | 23.27 | 23.71 | 4,416 | +0.02(+0.06%) |
Apr 16, 2018 | 23.62 | 23.72 | 23.62 | 23.69 | 1,605 | -0.40(-1.66%) |
Apr 13, 2018 | 23.94 | 24.19 | 23.94 | 24.09 | 4,635 | +0.04(+0.15%) |
Apr 12, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 529 | +0.00(+0.01%) |
Apr 11, 2018 | 24.36 | 24.36 | 24.06 | 24.06 | 468 | -0.00(-0.02%) |
Apr 10, 2018 | 24.28 | 24.28 | 23.85 | 24.06 | 3,642 | +0.72(+3.07%) |
Apr 09, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 196 | -0.35(-1.47%) |
Apr 06, 2018 | 23.46 | 23.69 | 23.43 | 23.69 | 2,723 | +0.14(+0.60%) |
Apr 04, 2018 | 23.55 | 23.55 | 23.55 | 1 | +0.20(+0.86%) | |
Apr 03, 2018 | 23.56 | 23.56 | 23.19 | 23.35 | 1,028 | +0.42(+1.83%) |