Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.32 | 23.56 | 22.71 | 23.07 | 132,643 | -0.12(-0.53%) |
Jun 28, 2018 | 24.17 | 24.17 | 23.20 | 23.20 | 130,336 | -0.85(-3.55%) |
Jun 27, 2018 | 24.42 | 24.78 | 24.05 | 24.05 | 107,348 | -0.37(-1.50%) |
Jun 26, 2018 | 24.42 | 24.42 | 24.17 | 24.42 | 36,310 | +0.12(+0.50%) |
Jun 25, 2018 | 24.17 | 24.42 | 23.32 | 24.30 | 51,657 | +0.00(+0.00%) |
Jun 22, 2018 | 23.68 | 24.42 | 23.56 | 24.30 | 84,160 | +0.73(+3.11%) |
Jun 21, 2018 | 23.44 | 23.87 | 23.32 | 23.56 | 188,387 | +0.12(+0.52%) |
Jun 20, 2018 | 23.68 | 23.81 | 23.07 | 23.44 | 140,852 | +0.00(+0.00%) |
Jun 19, 2018 | 23.32 | 23.68 | 22.88 | 23.44 | 55,771 | +0.12(+0.52%) |
Jun 18, 2018 | 23.81 | 24.30 | 23.07 | 23.32 | 261,194 | +1.59(+7.30%) |
Jun 15, 2018 | 22.10 | 21.73 | 21.73 | 57,198 | -0.12(-0.56%) | |
Jun 14, 2018 | 21.98 | 22.34 | 21.85 | 21.85 | 78,287 | -0.24(-1.11%) |
Jun 13, 2018 | 21.85 | 22.34 | 21.85 | 22.10 | 36,225 | +0.12(+0.56%) |
Jun 12, 2018 | 21.98 | 22.46 | 21.85 | 21.98 | 40,070 | -0.24(-1.10%) |
Jun 11, 2018 | 21.73 | 22.22 | 21.61 | 22.22 | 26,029 | +0.61(+2.83%) |
Jun 08, 2018 | 22.22 | 22.22 | 21.49 | 21.61 | 37,026 | -0.61(-2.75%) |
Jun 07, 2018 | 22.10 | 22.22 | 21.85 | 22.22 | 26,987 | +0.24(+1.11%) |
Jun 06, 2018 | 21.85 | 21.98 | 46,023 | +0.12(+0.56%) | ||
Jun 05, 2018 | 21.98 | 22.22 | 21.73 | 21.85 | 62,450 | -0.37(-1.65%) |
Jun 04, 2018 | 22.22 | 22.46 | 21.85 | 22.22 | 48,758 | -0.12(-0.55%) |
Jun 01, 2018 | 22.22 | 22.46 | 21.73 | 22.34 | 46,297 | +0.00(+0.00%) |
May 31, 2018 | 21.98 | 22.46 | 21.73 | 22.34 | 30,544 | +0.12(+0.55%) |
May 30, 2018 | 21.61 | 22.46 | 21.49 | 22.22 | 55,444 | +0.61(+2.83%) |
May 29, 2018 | 21.85 | 22.10 | 21.49 | 21.61 | 21,670 | +0.12(+0.57%) |
May 25, 2018 | 21.49 | 21.49 | 21.49 | 0 | -0.24(-1.12%) | |
May 24, 2018 | 21.98 | 22.22 | 21.49 | 21.73 | 48,999 | -0.24(-1.11%) |
May 23, 2018 | 22.22 | 22.46 | 21.73 | 21.98 | 40,341 | -0.37(-1.64%) |
May 22, 2018 | 22.59 | 22.83 | 22.10 | 22.34 | 42,956 | +0.00(+0.00%) |
May 21, 2018 | 22.83 | 23.07 | 22.34 | 22.34 | 24,481 | -0.24(-1.08%) |
May 18, 2018 | 22.83 | 23.03 | 22.46 | 22.59 | 11,010 | -0.12(-0.54%) |
May 17, 2018 | 23.07 | 23.56 | 22.71 | 22.71 | 22,096 | -0.49(-2.11%) |
May 16, 2018 | 23.20 | 23.38 | 22.95 | 23.20 | 25,412 | -0.12(-0.52%) |
May 15, 2018 | 23.44 | 23.81 | 23.20 | 23.32 | 26,810 | -0.12(-0.52%) |
May 14, 2018 | 23.44 | 24.17 | 23.20 | 23.44 | 42,119 | +0.00(+0.00%) |
May 11, 2018 | 23.07 | 23.65 | 22.83 | 23.44 | 30,976 | +0.37(+1.59%) |
May 10, 2018 | 23.07 | 23.44 | 23.07 | 23.07 | 12,984 | -0.12(-0.53%) |
May 09, 2018 | 23.07 | 23.44 | 22.83 | 23.20 | 33,630 | +0.37(+1.60%) |
May 08, 2018 | 23.43 | 23.43 | 21.62 | 22.83 | 81,051 | -0.36(-1.56%) |
May 07, 2018 | 22.59 | 23.31 | 22.47 | 23.19 | 48,565 | +0.72(+3.23%) |
May 04, 2018 | 22.35 | 22.71 | 21.86 | 22.47 | 26,238 | +0.00(+0.00%) |
May 03, 2018 | 21.74 | 22.71 | 21.26 | 22.47 | 44,239 | +0.97(+4.49%) |
May 02, 2018 | 20.90 | 21.62 | 20.29 | 21.50 | 26,339 | +0.97(+4.71%) |
May 01, 2018 | 20.53 | 20.66 | 20.05 | 20.53 | 57,720 | -0.24(-1.16%) |
Apr 30, 2018 | 20.90 | 21.02 | 20.53 | 20.78 | 34,100 | -0.36(-1.71%) |
Apr 27, 2018 | 21.38 | 21.56 | 20.53 | 21.14 | 73,279 | -0.36(-1.69%) |
Apr 26, 2018 | 21.74 | 21.98 | 21.38 | 21.50 | 43,586 | -0.24(-1.11%) |
Apr 25, 2018 | 21.74 | 21.98 | 21.26 | 21.74 | 25,315 | +0.12(+0.56%) |
Apr 24, 2018 | 22.11 | 22.11 | 21.14 | 21.62 | 48,849 | -0.36(-1.65%) |
Apr 23, 2018 | 21.74 | 22.65 | 21.74 | 21.98 | 30,905 | +0.12(+0.55%) |
Apr 20, 2018 | 22.23 | 22.47 | 21.74 | 21.86 | 25,082 | -0.48(-2.16%) |
Apr 19, 2018 | 21.62 | 22.47 | 21.50 | 22.35 | 62,871 | +0.85(+3.93%) |
Apr 18, 2018 | 20.66 | 21.74 | 20.29 | 21.50 | 107,228 | +0.85(+4.09%) |
Apr 17, 2018 | 20.66 | 20.78 | 20.05 | 20.66 | 76,283 | +0.00(+0.00%) |
Apr 16, 2018 | 20.90 | 20.90 | 20.05 | 20.66 | 20,652 | +0.12(+0.59%) |
Apr 13, 2018 | 20.41 | 20.83 | 20.05 | 20.53 | 19,984 | +0.12(+0.59%) |
Apr 12, 2018 | 20.29 | 20.72 | 20.05 | 20.41 | 48,602 | +0.00(+0.00%) |
Apr 11, 2018 | 20.78 | 21.14 | 20.11 | 20.41 | 35,678 | -0.48(-2.31%) |
Apr 10, 2018 | 19.57 | 21.14 | 19.45 | 20.90 | 59,336 | +1.21(+6.13%) |
Apr 09, 2018 | 19.81 | 20.17 | 19.69 | 19.69 | 27,008 | -0.12(-0.61%) |
Apr 06, 2018 | 20.66 | 20.66 | 19.57 | 19.81 | 48,753 | -0.85(-4.09%) |
Apr 05, 2018 | 20.05 | 21.56 | 20.05 | 20.66 | 40,610 | +0.36(+1.79%) |
Apr 04, 2018 | 20.41 | 20.53 | 19.45 | 20.29 | 50,374 | -0.36(-1.75%) |
Apr 03, 2018 | 21.14 | 21.50 | 20.53 | 20.66 | 30,634 | -0.48(-2.29%) |