Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.90 | 21.19 | 20.39 | 20.65 | 302,204 | -0.09(-0.43%) |
Jun 28, 2018 | 21.35 | 21.77 | 20.50 | 20.74 | 314,768 | -0.51(-2.40%) |
Jun 27, 2018 | 22.86 | 22.95 | 21.22 | 21.25 | 263,306 | -1.62(-7.08%) |
Jun 26, 2018 | 22.61 | 22.92 | 22.27 | 22.87 | 177,133 | +0.35(+1.55%) |
Jun 25, 2018 | 22.90 | 23.31 | 22.27 | 22.52 | 421,645 | -0.47(-2.04%) |
Jun 22, 2018 | 22.79 | 23.01 | 22.48 | 22.99 | 1,644,604 | +0.31(+1.37%) |
Jun 21, 2018 | 23.60 | 23.66 | 22.62 | 22.68 | 191,044 | -0.83(-3.53%) |
Jun 20, 2018 | 23.01 | 23.54 | 23.01 | 23.51 | 315,100 | +0.56(+2.44%) |
Jun 19, 2018 | 22.24 | 22.99 | 21.94 | 22.95 | 217,998 | +0.52(+2.32%) |
Jun 18, 2018 | 22.33 | 22.68 | 20.99 | 22.43 | 168,745 | -0.06(-0.27%) |
Jun 15, 2018 | 22.50 | 22.50 | 22.49 | 1,196,335 | -0.01(-0.04%) | |
Jun 14, 2018 | 22.07 | 22.52 | 21.73 | 22.50 | 234,070 | +0.54(+2.46%) |
Jun 13, 2018 | 21.37 | 22.06 | 21.06 | 21.96 | 170,347 | +0.54(+2.52%) |
Jun 12, 2018 | 22.05 | 22.19 | 21.39 | 21.42 | 382,022 | -0.60(-2.72%) |
Jun 11, 2018 | 23.10 | 23.10 | 21.48 | 22.02 | 447,305 | -1.01(-4.39%) |
Jun 08, 2018 | 22.25 | 23.06 | 22.23 | 23.03 | 282,777 | +0.78(+3.51%) |
Jun 07, 2018 | 22.97 | 22.97 | 22.20 | 22.25 | 218,145 | -0.60(-2.63%) |
Jun 06, 2018 | 22.94 | 23.12 | 22.50 | 22.85 | 208,582 | -0.07(-0.31%) |
Jun 05, 2018 | 22.93 | 23.22 | 22.78 | 22.92 | 165,082 | -0.14(-0.61%) |
Jun 04, 2018 | 23.21 | 23.30 | 22.07 | 23.06 | 287,704 | -0.01(-0.04%) |
Jun 01, 2018 | 23.00 | 23.16 | 22.74 | 23.07 | 172,453 | +0.34(+1.50%) |
May 31, 2018 | 22.91 | 23.25 | 22.54 | 22.73 | 254,295 | +0.22(+0.98%) |
May 30, 2018 | 21.97 | 22.77 | 21.97 | 22.51 | 555,278 | +0.61(+2.79%) |
May 29, 2018 | 22.57 | 22.95 | 21.78 | 21.90 | 201,242 | -0.78(-3.44%) |
May 25, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.87(+3.99%) | |
May 24, 2018 | 21.71 | 22.08 | 21.12 | 21.81 | 137,963 | -0.01(-0.05%) |
May 23, 2018 | 21.56 | 22.32 | 21.56 | 21.82 | 131,773 | +0.10(+0.46%) |
May 22, 2018 | 21.75 | 22.07 | 21.53 | 21.72 | 136,804 | -0.03(-0.14%) |
May 21, 2018 | 21.85 | 22.01 | 21.52 | 21.75 | 142,913 | +0.00(+0.00%) |
May 18, 2018 | 21.43 | 21.85 | 21.21 | 21.75 | 192,708 | +0.41(+1.92%) |
May 17, 2018 | 22.06 | 22.33 | 21.32 | 21.34 | 303,912 | -0.79(-3.57%) |
May 16, 2018 | 21.39 | 22.29 | 21.21 | 22.13 | 432,862 | +0.62(+2.88%) |
May 15, 2018 | 21.48 | 21.58 | 20.74 | 21.51 | 390,394 | -0.08(-0.37%) |
May 14, 2018 | 20.55 | 21.66 | 20.55 | 21.59 | 280,156 | +1.09(+5.32%) |
May 11, 2018 | 19.77 | 20.52 | 19.77 | 20.50 | 525,772 | +0.72(+3.64%) |
May 10, 2018 | 20.02 | 20.24 | 19.62 | 19.78 | 355,344 | -0.14(-0.70%) |
May 09, 2018 | 20.18 | 20.22 | 19.65 | 19.92 | 250,135 | -0.26(-1.29%) |
May 08, 2018 | 21.37 | 21.69 | 19.58 | 20.18 | 665,521 | -2.32(-10.31%) |
May 07, 2018 | 22.27 | 22.98 | 22.27 | 22.50 | 263,051 | +0.27(+1.21%) |
May 04, 2018 | 22.25 | 22.59 | 21.51 | 22.23 | 250,916 | -0.13(-0.58%) |
May 03, 2018 | 22.70 | 22.87 | 22.18 | 22.36 | 259,095 | -0.27(-1.19%) |
May 02, 2018 | 22.92 | 23.00 | 22.60 | 22.63 | 269,403 | -0.44(-1.91%) |
May 01, 2018 | 23.02 | 23.43 | 22.72 | 23.07 | 291,745 | +0.01(+0.04%) |
Apr 30, 2018 | 23.43 | 23.55 | 23.05 | 23.06 | 209,149 | -0.38(-1.62%) |
Apr 27, 2018 | 23.30 | 23.54 | 23.04 | 23.44 | 213,662 | +0.28(+1.21%) |
Apr 26, 2018 | 23.08 | 23.50 | 22.58 | 23.16 | 170,498 | +0.12(+0.52%) |
Apr 25, 2018 | 22.98 | 23.47 | 22.23 | 23.04 | 207,283 | +0.06(+0.26%) |
Apr 24, 2018 | 23.24 | 23.51 | 22.60 | 22.98 | 143,564 | -0.23(-0.99%) |
Apr 23, 2018 | 23.81 | 23.90 | 22.85 | 23.21 | 178,133 | -0.40(-1.69%) |
Apr 20, 2018 | 23.49 | 24.01 | 23.40 | 23.61 | 246,617 | +0.05(+0.21%) |
Apr 19, 2018 | 24.03 | 24.37 | 23.49 | 23.56 | 240,474 | -0.50(-2.08%) |
Apr 18, 2018 | 24.72 | 24.84 | 24.03 | 24.06 | 299,646 | -0.61(-2.47%) |
Apr 17, 2018 | 24.31 | 24.88 | 24.20 | 24.67 | 259,426 | +0.47(+1.94%) |
Apr 16, 2018 | 23.88 | 24.43 | 23.66 | 24.20 | 274,412 | +0.56(+2.37%) |
Apr 13, 2018 | 24.48 | 24.74 | 23.60 | 23.64 | 360,550 | -0.75(-3.08%) |
Apr 12, 2018 | 24.02 | 24.67 | 23.58 | 24.39 | 319,898 | +0.48(+2.01%) |
Apr 11, 2018 | 23.27 | 24.05 | 23.04 | 23.91 | 268,189 | +0.52(+2.22%) |
Apr 10, 2018 | 22.78 | 23.51 | 22.50 | 23.39 | 488,384 | +0.81(+3.59%) |
Apr 09, 2018 | 22.76 | 23.35 | 22.47 | 22.58 | 289,817 | -0.01(-0.04%) |
Apr 06, 2018 | 23.40 | 23.60 | 22.46 | 22.59 | 357,993 | -0.81(-3.46%) |
Apr 05, 2018 | 24.35 | 24.55 | 22.59 | 23.40 | 459,073 | -0.67(-2.78%) |
Apr 04, 2018 | 22.69 | 24.27 | 22.69 | 24.07 | 413,525 | +0.94(+4.06%) |
Apr 03, 2018 | 23.04 | 23.57 | 22.53 | 23.13 | 440,787 | +0.25(+1.09%) |