Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.46 | 22.16 | 21.02 | 22.00 | 363,591 | +0.69(+3.24%) |
Jun 28, 2018 | 22.17 | 22.48 | 20.10 | 21.31 | 478,229 | -1.05(-4.70%) |
Jun 27, 2018 | 24.00 | 24.36 | 21.88 | 22.36 | 799,509 | -1.14(-4.85%) |
Jun 26, 2018 | 23.78 | 23.90 | 23.00 | 23.50 | 668,392 | +0.78(+3.43%) |
Jun 25, 2018 | 21.51 | 23.60 | 21.39 | 22.72 | 422,515 | +0.97(+4.46%) |
Jun 22, 2018 | 22.20 | 22.44 | 20.55 | 21.75 | 3,567,509 | -0.20(-0.91%) |
Jun 21, 2018 | 23.50 | 24.00 | 21.93 | 21.95 | 529,312 | -1.76(-7.42%) |
Jun 20, 2018 | 24.17 | 24.84 | 23.20 | 23.71 | 433,660 | -0.50(-2.07%) |
Jun 19, 2018 | 22.77 | 24.29 | 22.32 | 24.21 | 458,567 | +1.11(+4.81%) |
Jun 18, 2018 | 22.40 | 23.57 | 22.40 | 23.10 | 551,005 | +0.67(+2.99%) |
Jun 15, 2018 | 22.50 | 22.07 | 22.43 | 2,082,476 | +0.36(+1.63%) | |
Jun 14, 2018 | 22.01 | 22.88 | 21.38 | 22.07 | 497,758 | +0.07(+0.34%) |
Jun 13, 2018 | 20.71 | 22.65 | 20.50 | 22.00 | 766,900 | +1.29(+6.20%) |
Jun 12, 2018 | 20.54 | 21.16 | 20.02 | 20.71 | 481,910 | +0.16(+0.78%) |
Jun 11, 2018 | 19.89 | 20.80 | 19.89 | 20.55 | 407,094 | +0.55(+2.75%) |
Jun 08, 2018 | 20.35 | 21.26 | 19.94 | 20.00 | 334,275 | -0.37(-1.82%) |
Jun 07, 2018 | 20.98 | 21.55 | 20.29 | 20.37 | 229,624 | -0.43(-2.07%) |
Jun 06, 2018 | 21.24 | 22.05 | 20.41 | 20.80 | 297,660 | -0.39(-1.84%) |
Jun 05, 2018 | 20.15 | 22.19 | 20.12 | 21.19 | 278,677 | +0.94(+4.64%) |
Jun 04, 2018 | 19.81 | 20.67 | 19.34 | 20.25 | 361,002 | +0.62(+3.16%) |
Jun 01, 2018 | 20.42 | 20.73 | 18.89 | 19.63 | 321,287 | -0.78(-3.82%) |
May 31, 2018 | 20.68 | 21.20 | 19.85 | 20.41 | 552,653 | -0.49(-2.34%) |
May 30, 2018 | 20.46 | 22.95 | 20.37 | 20.90 | 377,395 | +1.06(+5.34%) |
May 29, 2018 | 20.02 | 20.70 | 19.65 | 19.84 | 258,181 | -0.40(-1.98%) |
May 25, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.01(+0.05%) | |
May 24, 2018 | 21.37 | 21.37 | 19.87 | 20.23 | 303,579 | +0.57(+2.90%) |
May 23, 2018 | 19.78 | 20.85 | 19.38 | 19.66 | 292,435 | -0.20(-1.01%) |
May 22, 2018 | 20.27 | 21.59 | 19.44 | 19.86 | 392,833 | -1.46(-6.85%) |
May 21, 2018 | 24.25 | 24.25 | 21.21 | 21.32 | 291,553 | -3.36(-13.61%) |
May 18, 2018 | 24.56 | 24.92 | 24.00 | 24.68 | 340,890 | +0.18(+0.73%) |
May 17, 2018 | 23.70 | 24.57 | 23.52 | 24.50 | 286,006 | +0.69(+2.90%) |
May 16, 2018 | 23.92 | 24.06 | 23.27 | 23.81 | 446,656 | -0.10(-0.42%) |
May 15, 2018 | 24.23 | 24.49 | 23.32 | 23.91 | 185,690 | -0.78(-3.16%) |
May 14, 2018 | 24.64 | 25.13 | 24.21 | 24.69 | 427,598 | +0.20(+0.82%) |
May 11, 2018 | 24.17 | 25.14 | 22.55 | 24.49 | 1,520,334 | +0.29(+1.20%) |
May 10, 2018 | 24.62 | 24.63 | 23.88 | 24.20 | 296,138 | -0.24(-0.98%) |
May 09, 2018 | 24.15 | 24.62 | 23.46 | 24.44 | 308,436 | +0.45(+1.88%) |
May 08, 2018 | 25.25 | 25.50 | 23.46 | 23.99 | 570,016 | -1.41(-5.55%) |
May 07, 2018 | 24.80 | 25.52 | 23.37 | 25.40 | 438,405 | +0.74(+3.00%) |
May 04, 2018 | 23.67 | 26.13 | 23.53 | 24.66 | 165,097 | +0.92(+3.88%) |
May 03, 2018 | 23.80 | 24.70 | 22.86 | 23.74 | 124,452 | +0.02(+0.08%) |
May 02, 2018 | 23.07 | 24.58 | 23.05 | 23.72 | 131,066 | +0.78(+3.40%) |
May 01, 2018 | 23.89 | 23.89 | 22.79 | 22.94 | 110,645 | -1.17(-4.85%) |
Apr 30, 2018 | 25.22 | 25.22 | 23.24 | 24.11 | 177,399 | -0.99(-3.94%) |
Apr 27, 2018 | 24.04 | 25.42 | 23.46 | 25.10 | 172,298 | +1.23(+5.15%) |
Apr 26, 2018 | 22.51 | 24.31 | 22.51 | 23.87 | 238,625 | +1.52(+6.80%) |
Apr 25, 2018 | 22.45 | 22.52 | 20.99 | 22.35 | 272,975 | +0.08(+0.36%) |
Apr 24, 2018 | 23.63 | 23.67 | 21.91 | 22.27 | 264,016 | -1.15(-4.91%) |
Apr 23, 2018 | 24.64 | 24.64 | 22.73 | 23.42 | 283,532 | -1.10(-4.49%) |
Apr 20, 2018 | 24.35 | 24.78 | 24.05 | 24.52 | 325,177 | +0.31(+1.28%) |
Apr 19, 2018 | 25.82 | 25.85 | 23.61 | 24.21 | 2,725,503 | -2.16(-8.19%) |
Apr 18, 2018 | 25.60 | 26.66 | 24.77 | 26.37 | 331,198 | +1.35(+5.40%) |
Apr 17, 2018 | 27.29 | 27.42 | 24.41 | 25.02 | 598,251 | -4.98(-16.60%) |
Apr 16, 2018 | 26.90 | 32.00 | 26.90 | 30.00 | 276,238 | +3.27(+12.23%) |
Apr 13, 2018 | 26.78 | 27.78 | 26.45 | 26.73 | 101,949 | +0.14(+0.53%) |
Apr 12, 2018 | 25.01 | 28.44 | 25.01 | 26.59 | 179,390 | -0.68(-2.49%) |
Apr 11, 2018 | 25.22 | 29.34 | 24.76 | 27.27 | 276,991 | +2.03(+8.04%) |
Apr 10, 2018 | 23.27 | 25.85 | 22.88 | 25.24 | 105,338 | +2.42(+10.60%) |
Apr 09, 2018 | 23.45 | 24.00 | 22.63 | 22.82 | 83,195 | -0.43(-1.85%) |
Apr 06, 2018 | 23.02 | 23.96 | 22.35 | 23.25 | 52,335 | +0.09(+0.39%) |
Apr 05, 2018 | 23.98 | 24.55 | 22.51 | 23.16 | 88,282 | -0.63(-2.65%) |
Apr 04, 2018 | 21.05 | 24.13 | 20.37 | 23.79 | 73,319 | +2.11(+9.73%) |
Apr 03, 2018 | 20.56 | 21.85 | 19.24 | 21.68 | 97,484 | +1.26(+6.17%) |