Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.04 | 22.36 | 21.56 | 22.11 | 48,189 | +0.07(+0.31%) |
Jun 28, 2018 | 22.00 | 22.45 | 22.00 | 22.04 | 10,235 | -0.07(-0.31%) |
Jun 27, 2018 | 21.82 | 22.18 | 21.61 | 22.11 | 12,772 | +0.17(+0.79%) |
Jun 26, 2018 | 21.81 | 22.14 | 21.81 | 21.93 | 9,060 | +0.14(+0.63%) |
Jun 25, 2018 | 21.01 | 21.80 | 20.95 | 21.80 | 13,527 | +1.06(+5.12%) |
Jun 22, 2018 | 20.72 | 20.73 | 20.53 | 20.73 | 13,504 | +0.46(+2.26%) |
Jun 21, 2018 | 20.28 | 20.53 | 20.27 | 20.28 | 8,000 | +0.18(+0.90%) |
Jun 20, 2018 | 20.04 | 20.16 | 19.85 | 20.09 | 10,873 | +0.13(+0.65%) |
Jun 19, 2018 | 19.27 | 20.13 | 19.27 | 19.97 | 50,125 | +0.51(+2.60%) |
Jun 18, 2018 | 19.31 | 19.64 | 19.23 | 19.46 | 21,588 | +0.19(+0.98%) |
Jun 15, 2018 | 19.29 | 18.86 | 19.27 | 14,374 | +0.41(+2.18%) | |
Jun 14, 2018 | 18.73 | 19.01 | 18.73 | 18.86 | 18,745 | +0.43(+2.33%) |
Jun 13, 2018 | 18.34 | 18.77 | 18.13 | 18.43 | 12,383 | -0.03(-0.14%) |
Jun 12, 2018 | 17.75 | 18.46 | 17.75 | 18.46 | 21,231 | +0.70(+3.91%) |
Jun 11, 2018 | 17.81 | 18.10 | 17.72 | 17.76 | 19,309 | -0.12(-0.65%) |
Jun 08, 2018 | 17.91 | 18.00 | 17.79 | 17.88 | 7,463 | -0.03(-0.19%) |
Jun 07, 2018 | 17.78 | 18.43 | 17.67 | 17.91 | 16,270 | +0.22(+1.26%) |
Jun 06, 2018 | 17.62 | 17.69 | 54,671 | -1.22(-6.47%) | ||
Jun 05, 2018 | 19.21 | 19.21 | 18.68 | 18.91 | 16,333 | -0.30(-1.54%) |
Jun 04, 2018 | 19.51 | 19.85 | 19.19 | 19.21 | 11,021 | -0.45(-2.29%) |
Jun 01, 2018 | 20.33 | 20.37 | 19.44 | 19.66 | 14,701 | -0.97(-4.70%) |
May 31, 2018 | 20.42 | 20.90 | 20.17 | 20.63 | 31,743 | +0.14(+0.67%) |
May 30, 2018 | 19.74 | 20.56 | 19.73 | 20.49 | 30,193 | +0.42(+2.10%) |
May 29, 2018 | 20.00 | 20.36 | 19.65 | 20.07 | 11,979 | +0.04(+0.21%) |
May 25, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.27(+1.39%) | |
May 24, 2018 | 19.32 | 19.75 | 19.25 | 19.75 | 7,845 | +0.46(+2.39%) |
May 23, 2018 | 19.04 | 19.42 | 18.90 | 19.29 | 36,877 | +0.42(+2.25%) |
May 22, 2018 | 18.78 | 19.17 | 18.77 | 18.87 | 10,574 | +0.22(+1.20%) |
May 21, 2018 | 18.54 | 18.79 | 18.25 | 18.64 | 7,727 | +0.27(+1.50%) |
May 18, 2018 | 18.39 | 18.67 | 18.04 | 18.37 | 13,111 | -0.04(-0.23%) |
May 17, 2018 | 18.90 | 18.98 | 18.31 | 18.41 | 10,532 | -0.36(-1.93%) |
May 16, 2018 | 19.31 | 19.33 | 18.63 | 18.78 | 25,188 | -0.44(-2.27%) |
May 15, 2018 | 19.40 | 19.63 | 18.97 | 19.21 | 29,663 | -0.52(-2.65%) |
May 14, 2018 | 19.85 | 20.15 | 19.49 | 19.73 | 28,902 | -0.27(-1.33%) |
May 11, 2018 | 20.00 | 20.10 | 19.80 | 20.00 | 5,842 | +0.08(+0.39%) |
May 10, 2018 | 19.62 | 19.92 | 19.37 | 19.92 | 35,897 | +0.75(+3.89%) |
May 09, 2018 | 19.43 | 19.55 | 18.97 | 19.18 | 41,047 | -0.33(-1.71%) |
May 08, 2018 | 20.60 | 20.60 | 19.50 | 19.51 | 30,133 | -1.66(-7.83%) |
May 07, 2018 | 21.53 | 21.57 | 21.10 | 21.17 | 9,461 | -0.35(-1.64%) |
May 04, 2018 | 21.50 | 21.71 | 21.48 | 21.52 | 53,221 | +0.29(+1.37%) |
May 03, 2018 | 21.03 | 21.46 | 20.59 | 21.23 | 24,805 | -0.02(-0.08%) |
May 02, 2018 | 21.36 | 21.56 | 21.12 | 21.25 | 11,180 | -0.15(-0.72%) |
May 01, 2018 | 21.48 | 21.63 | 21.28 | 21.40 | 12,864 | -0.27(-1.23%) |
Apr 30, 2018 | 21.88 | 21.89 | 21.55 | 21.67 | 189,207 | -0.03(-0.12%) |
Apr 27, 2018 | 21.26 | 21.94 | 21.01 | 21.69 | 53,624 | +0.63(+2.97%) |
Apr 26, 2018 | 20.54 | 21.13 | 20.54 | 21.07 | 11,396 | +0.75(+3.72%) |
Apr 25, 2018 | 20.12 | 20.65 | 20.12 | 20.31 | 7,026 | -0.12(-0.58%) |
Apr 24, 2018 | 20.24 | 20.73 | 20.23 | 20.43 | 4,339 | +0.40(+2.01%) |
Apr 23, 2018 | 20.07 | 20.34 | 19.91 | 20.03 | 10,810 | +0.05(+0.26%) |
Apr 20, 2018 | 20.64 | 20.64 | 19.90 | 19.98 | 17,870 | -0.41(-2.02%) |
Apr 19, 2018 | 20.70 | 20.70 | 20.15 | 20.39 | 16,848 | -0.27(-1.30%) |
Apr 18, 2018 | 21.23 | 21.46 | 20.66 | 20.66 | 7,794 | -0.22(-1.06%) |
Apr 17, 2018 | 20.53 | 21.08 | 20.21 | 20.88 | 43,170 | +0.77(+3.84%) |
Apr 16, 2018 | 19.65 | 20.29 | 19.65 | 20.10 | 10,415 | +0.63(+3.22%) |
Apr 13, 2018 | 19.26 | 19.73 | 19.26 | 19.48 | 4,619 | +0.38(+1.98%) |
Apr 12, 2018 | 19.53 | 19.53 | 18.97 | 19.10 | 17,007 | -0.80(-4.01%) |
Apr 11, 2018 | 19.80 | 19.94 | 19.67 | 19.90 | 3,082 | -0.06(-0.30%) |
Apr 10, 2018 | 20.37 | 20.37 | 19.86 | 19.96 | 5,541 | -0.50(-2.43%) |
Apr 09, 2018 | 20.07 | 20.77 | 20.07 | 20.46 | 8,499 | +0.05(+0.25%) |
Apr 06, 2018 | 20.86 | 20.86 | 20.17 | 20.40 | 17,675 | -0.33(-1.61%) |
Apr 05, 2018 | 19.93 | 20.85 | 19.78 | 20.74 | 17,469 | +0.44(+2.16%) |
Apr 04, 2018 | 19.91 | 20.39 | 19.71 | 20.30 | 16,560 | +0.11(+0.56%) |
Apr 03, 2018 | 19.73 | 20.37 | 19.73 | 20.19 | 4,460 | +0.37(+1.85%) |