Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 19.31 | 19.31 | 19.10 | 19.29 | 146,456 | +0.69(+3.71%) |
Jun 28, 2018 | 19.16 | 19.43 | 18.43 | 18.60 | 244,505 | -0.57(-2.97%) |
Jun 27, 2018 | 19.72 | 19.84 | 19.04 | 19.17 | 156,643 | -0.50(-2.54%) |
Jun 26, 2018 | 19.31 | 19.74 | 19.00 | 19.67 | 277,778 | -0.24(-1.21%) |
Jun 25, 2018 | 20.11 | 20.11 | 19.67 | 19.91 | 103,841 | -0.34(-1.68%) |
Jun 22, 2018 | 20.08 | 20.43 | 19.76 | 20.25 | 165,377 | +0.60(+3.05%) |
Jun 21, 2018 | 20.06 | 20.12 | 19.54 | 19.65 | 339,802 | -0.71(-3.49%) |
Jun 20, 2018 | 20.22 | 20.43 | 20.07 | 20.36 | 99,213 | +0.00(+0.00%) |
Jun 19, 2018 | 20.06 | 20.43 | 20.00 | 20.36 | 109,713 | -0.27(-1.31%) |
Jun 18, 2018 | 20.14 | 20.82 | 20.10 | 20.63 | 117,939 | +0.34(+1.68%) |
Jun 15, 2018 | 20.89 | 20.26 | 20.29 | 190,475 | -0.60(-2.87%) | |
Jun 14, 2018 | 21.16 | 21.16 | 20.78 | 20.89 | 34,503 | -0.15(-0.71%) |
Jun 13, 2018 | 21.38 | 21.41 | 20.93 | 21.04 | 44,703 | -0.28(-1.31%) |
Jun 12, 2018 | 21.48 | 21.57 | 21.21 | 21.32 | 48,029 | -0.11(-0.51%) |
Jun 11, 2018 | 21.45 | 21.50 | 21.13 | 21.43 | 67,685 | +0.05(+0.23%) |
Jun 08, 2018 | 21.34 | 21.49 | 21.06 | 21.38 | 148,489 | +0.10(+0.47%) |
Jun 07, 2018 | 21.90 | 21.90 | 21.19 | 21.28 | 65,747 | -0.52(-2.39%) |
Jun 06, 2018 | 21.85 | 21.96 | 21.43 | 21.80 | 51,163 | -0.21(-0.95%) |
Jun 05, 2018 | 21.83 | 22.26 | 21.81 | 22.01 | 63,285 | +0.09(+0.41%) |
Jun 04, 2018 | 22.28 | 22.28 | 21.84 | 21.92 | 58,192 | -0.27(-1.22%) |
Jun 01, 2018 | 22.37 | 22.42 | 22.03 | 22.19 | 80,151 | -0.31(-1.38%) |
May 31, 2018 | 23.00 | 23.00 | 22.03 | 22.50 | 127,280 | -0.80(-3.43%) |
May 30, 2018 | 23.30 | 23.54 | 23.18 | 23.30 | 49,923 | +0.27(+1.17%) |
May 29, 2018 | 23.26 | 23.50 | 22.79 | 23.03 | 105,607 | -0.84(-3.52%) |
May 25, 2018 | 23.87 | 23.87 | 23.87 | 0 | -0.14(-0.58%) | |
May 24, 2018 | 24.21 | 24.25 | 23.81 | 24.01 | 91,290 | -0.33(-1.36%) |
May 23, 2018 | 24.26 | 24.53 | 24.24 | 24.34 | 45,227 | +0.24(+1.00%) |
May 22, 2018 | 24.53 | 24.62 | 24.02 | 24.10 | 67,411 | +0.17(+0.71%) |
May 21, 2018 | 24.85 | 24.88 | 23.70 | 23.93 | 114,634 | -0.75(-3.04%) |
May 18, 2018 | 24.81 | 24.98 | 24.57 | 24.68 | 85,336 | -0.11(-0.44%) |
May 17, 2018 | 25.16 | 25.26 | 24.73 | 24.79 | 88,695 | -0.15(-0.60%) |
May 16, 2018 | 24.28 | 25.18 | 24.25 | 24.94 | 151,633 | +0.30(+1.22%) |
May 15, 2018 | 23.96 | 24.67 | 23.77 | 24.64 | 154,113 | +0.53(+2.20%) |
May 14, 2018 | 23.66 | 24.16 | 23.65 | 24.11 | 105,071 | +0.52(+2.20%) |
May 11, 2018 | 23.15 | 23.75 | 23.07 | 23.59 | 72,747 | +0.47(+2.03%) |
May 10, 2018 | 23.14 | 23.33 | 22.95 | 23.12 | 71,010 | -0.08(-0.34%) |
May 09, 2018 | 23.02 | 23.45 | 22.82 | 23.20 | 72,964 | +0.26(+1.13%) |
May 08, 2018 | 22.82 | 23.09 | 22.70 | 22.94 | 107,363 | -0.15(-0.65%) |
May 07, 2018 | 22.74 | 23.10 | 22.71 | 23.09 | 48,107 | +0.35(+1.54%) |
May 04, 2018 | 22.29 | 22.89 | 22.29 | 22.74 | 135,350 | +0.22(+0.98%) |
May 03, 2018 | 22.55 | 22.66 | 22.23 | 22.52 | 91,597 | +0.23(+1.03%) |
May 02, 2018 | 22.00 | 22.60 | 22.00 | 22.29 | 634,722 | +0.84(+3.92%) |
May 01, 2018 | 21.81 | 21.90 | 21.03 | 21.45 | 188,685 | -0.50(-2.28%) |
Apr 30, 2018 | 22.51 | 22.65 | 21.94 | 21.95 | 117,887 | -0.30(-1.35%) |
Apr 27, 2018 | 22.86 | 22.87 | 22.14 | 22.25 | 259,167 | +0.42(+1.92%) |
Apr 26, 2018 | 22.20 | 22.28 | 21.72 | 21.83 | 98,259 | -0.24(-1.09%) |
Apr 25, 2018 | 22.36 | 22.48 | 21.83 | 22.07 | 117,648 | -0.69(-3.03%) |
Apr 24, 2018 | 23.39 | 23.45 | 22.26 | 22.76 | 96,015 | -0.52(-2.23%) |
Apr 23, 2018 | 23.52 | 23.62 | 23.12 | 23.28 | 105,075 | -0.47(-1.98%) |
Apr 20, 2018 | 24.05 | 24.13 | 23.52 | 23.75 | 64,033 | -0.41(-1.70%) |
Apr 19, 2018 | 24.42 | 24.59 | 24.10 | 24.16 | 104,615 | +0.13(+0.54%) |
Apr 18, 2018 | 24.44 | 24.54 | 23.86 | 24.03 | 137,619 | +0.09(+0.38%) |
Apr 17, 2018 | 23.92 | 24.30 | 23.90 | 23.94 | 86,046 | -0.17(-0.71%) |
Apr 16, 2018 | 23.79 | 24.28 | 23.67 | 24.11 | 106,289 | +0.67(+2.86%) |
Apr 13, 2018 | 24.10 | 24.10 | 23.31 | 23.44 | 105,126 | -0.59(-2.46%) |
Apr 12, 2018 | 24.31 | 24.31 | 23.71 | 24.03 | 92,039 | -0.11(-0.46%) |
Apr 11, 2018 | 24.30 | 24.37 | 23.84 | 24.14 | 153,916 | +0.07(+0.29%) |
Apr 10, 2018 | 24.38 | 24.50 | 23.91 | 24.07 | 89,952 | -0.28(-1.15%) |
Apr 09, 2018 | 23.86 | 24.80 | 23.70 | 24.35 | 210,114 | +0.54(+2.27%) |
Apr 06, 2018 | 23.89 | 24.06 | 23.52 | 23.81 | 121,584 | -0.11(-0.46%) |
Apr 05, 2018 | 23.76 | 24.06 | 23.54 | 23.92 | 182,367 | +0.15(+0.63%) |
Apr 04, 2018 | 23.10 | 23.86 | 23.09 | 23.77 | 195,114 | +0.36(+1.54%) |
Apr 03, 2018 | 23.34 | 23.68 | 22.96 | 23.41 | 259,139 | +0.65(+2.86%) |