Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.28 | 23.14 | 10,517 | +0.32(+1.41%) | ||
Jun 28, 2018 | 22.35 | 22.85 | 22.35 | 22.82 | 63,448 | +0.29(+1.28%) |
Jun 27, 2018 | 23.10 | 23.16 | 22.44 | 22.53 | 42,324 | -0.52(-2.28%) |
Jun 26, 2018 | 23.00 | 23.15 | 22.91 | 23.06 | 82,761 | -0.08(-0.33%) |
Jun 25, 2018 | 23.45 | 23.45 | 22.91 | 23.13 | 67,291 | -0.52(-2.22%) |
Jun 22, 2018 | 23.75 | 23.76 | 23.49 | 23.66 | 11,397 | +0.22(+0.94%) |
Jun 21, 2018 | 23.75 | 23.76 | 23.43 | 23.44 | 22,269 | -0.32(-1.37%) |
Jun 20, 2018 | 23.97 | 23.97 | 23.73 | 23.76 | 43,399 | -0.04(-0.16%) |
Jun 19, 2018 | 23.56 | 23.90 | 23.54 | 23.80 | 16,024 | -0.38(-1.58%) |
Jun 18, 2018 | 24.03 | 24.22 | 23.95 | 24.18 | 13,174 | -0.15(-0.60%) |
Jun 15, 2018 | 24.38 | 24.49 | 24.33 | 8,848 | -0.16(-0.65%) | |
Jun 14, 2018 | 24.32 | 24.59 | 24.32 | 24.49 | 2,948 | +0.21(+0.86%) |
Jun 13, 2018 | 24.49 | 24.57 | 24.28 | 24.28 | 15,000 | -0.22(-0.90%) |
Jun 12, 2018 | 24.58 | 24.73 | 24.49 | 24.50 | 6,802 | +0.01(+0.04%) |
Jun 11, 2018 | 24.46 | 24.67 | 24.40 | 24.49 | 14,817 | +0.04(+0.16%) |
Jun 08, 2018 | 24.06 | 24.47 | 24.04 | 24.45 | 12,444 | +0.39(+1.63%) |
Jun 07, 2018 | 24.38 | 24.42 | 23.90 | 24.06 | 26,395 | -0.40(-1.64%) |
Jun 06, 2018 | 24.46 | 24.46 | 11,418 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.43 | 24.63 | 24.43 | 24.48 | 21,007 | +0.09(+0.35%) |
Jun 04, 2018 | 24.22 | 24.43 | 24.22 | 24.39 | 19,549 | +0.28(+1.15%) |
Jun 01, 2018 | 23.83 | 24.21 | 23.83 | 24.12 | 50,539 | +0.40(+1.70%) |
May 31, 2018 | 23.67 | 23.76 | 23.62 | 23.71 | 29,782 | +0.14(+0.58%) |
May 30, 2018 | 23.37 | 23.58 | 23.35 | 23.58 | 27,790 | +0.15(+0.65%) |
May 29, 2018 | 23.48 | 23.52 | 23.31 | 23.43 | 37,674 | -0.48(-2.02%) |
May 25, 2018 | 23.91 | 23.91 | 23.91 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 23.98 | 24.01 | 23.75 | 23.92 | 51,959 | -0.12(-0.52%) |
May 23, 2018 | 23.80 | 24.05 | 23.65 | 24.04 | 75,411 | +0.11(+0.48%) |
May 22, 2018 | 23.81 | 23.98 | 23.76 | 23.93 | 135,066 | +0.16(+0.68%) |
May 21, 2018 | 23.92 | 24.00 | 23.67 | 23.76 | 93,313 | +0.15(+0.65%) |
May 18, 2018 | 23.68 | 23.74 | 23.50 | 23.61 | 25,683 | -0.29(-1.20%) |
May 17, 2018 | 23.89 | 24.05 | 23.80 | 23.90 | 37,876 | -0.28(-1.14%) |
May 16, 2018 | 24.04 | 24.19 | 24.04 | 24.17 | 24,927 | +0.34(+1.44%) |
May 15, 2018 | 23.96 | 23.96 | 23.72 | 23.83 | 27,816 | -0.47(-1.92%) |
May 14, 2018 | 24.51 | 24.59 | 24.29 | 24.30 | 29,279 | -0.20(-0.82%) |
May 11, 2018 | 24.72 | 24.73 | 24.47 | 24.50 | 26,915 | -0.24(-0.96%) |
May 10, 2018 | 24.56 | 24.89 | 24.56 | 24.74 | 44,803 | +0.38(+1.55%) |
May 09, 2018 | 24.59 | 24.59 | 24.36 | 24.36 | 36,720 | -0.19(-0.76%) |
May 08, 2018 | 24.46 | 24.60 | 24.31 | 24.55 | 26,568 | +0.16(+0.67%) |
May 07, 2018 | 24.15 | 24.56 | 24.15 | 24.38 | 48,297 | +0.19(+0.79%) |
May 04, 2018 | 23.77 | 24.28 | 23.77 | 24.19 | 38,397 | +0.18(+0.76%) |
May 03, 2018 | 24.10 | 24.10 | 23.68 | 24.01 | 54,559 | -0.06(-0.24%) |
May 02, 2018 | 24.34 | 24.34 | 24.07 | 24.07 | 40,615 | -0.07(-0.28%) |
May 01, 2018 | 24.11 | 24.14 | 23.88 | 24.14 | 46,861 | +0.04(+0.16%) |
Apr 30, 2018 | 24.22 | 24.27 | 23.97 | 24.10 | 91,488 | +0.01(+0.04%) |
Apr 27, 2018 | 24.14 | 24.21 | 23.96 | 24.09 | 87,399 | -0.04(-0.16%) |
Apr 26, 2018 | 24.05 | 24.17 | 24.00 | 24.13 | 63,342 | +0.11(+0.44%) |
Apr 25, 2018 | 24.37 | 24.43 | 23.91 | 24.02 | 56,773 | -0.39(-1.60%) |
Apr 24, 2018 | 25.07 | 25.07 | 24.32 | 24.41 | 213,533 | -0.23(-0.93%) |
Apr 23, 2018 | 25.05 | 25.05 | 24.62 | 24.64 | 578,577 | +0.01(+0.04%) |
Apr 20, 2018 | 24.68 | 24.69 | 24.56 | 24.63 | 5,846 | -0.27(-1.07%) |
Apr 19, 2018 | 24.93 | 24.95 | 24.76 | 24.90 | 10,750 | -0.04(-0.15%) |
Apr 18, 2018 | 24.90 | 24.94 | 24.90 | 24.94 | 299 | +0.01(+0.04%) |
Apr 17, 2018 | 24.88 | 24.98 | 24.88 | 24.93 | 2,160 | +0.20(+0.81%) |
Apr 16, 2018 | 24.71 | 24.74 | 24.69 | 24.73 | 12,472 | -0.09(-0.35%) |
Apr 13, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 1,069 | -0.46(-1.81%) |
Apr 12, 2018 | 25.23 | 25.27 | 25.17 | 25.27 | 5,791 | -0.02(-0.08%) |
Apr 11, 2018 | 25.19 | 25.42 | 25.19 | 25.29 | 6,241 | +0.02(+0.08%) |
Apr 10, 2018 | 25.22 | 25.28 | 25.21 | 25.27 | 1,086 | +0.03(+0.11%) |
Apr 09, 2018 | 25.01 | 25.24 | 25.01 | 25.24 | 995 | +0.51(+2.04%) |
Apr 06, 2018 | 24.94 | 24.94 | 24.64 | 24.74 | 2,226 | -0.26(-1.03%) |
Apr 04, 2018 | 25.00 | 25.00 | 25.00 | 8 | -0.14(-0.57%) | |
Apr 03, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 178 | +0.26(+1.04%) |