Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 23.00 | 23.14 | 22.48 | 23.09 | 1,158,987 | +0.07(+0.30%) |
Jun 28, 2018 | 22.55 | 23.07 | 22.45 | 23.02 | 923,192 | +0.51(+2.27%) |
Jun 27, 2018 | 22.53 | 23.18 | 22.42 | 22.51 | 1,000,615 | -0.11(-0.49%) |
Jun 26, 2018 | 22.36 | 23.00 | 22.36 | 22.62 | 909,779 | +0.12(+0.53%) |
Jun 25, 2018 | 21.47 | 22.68 | 21.42 | 22.50 | 1,303,875 | +0.90(+4.17%) |
Jun 22, 2018 | 21.29 | 21.62 | 20.94 | 21.60 | 3,816,231 | +0.35(+1.65%) |
Jun 21, 2018 | 22.24 | 22.25 | 21.14 | 21.25 | 1,392,191 | -0.99(-4.45%) |
Jun 20, 2018 | 22.39 | 22.57 | 21.91 | 22.24 | 749,650 | +0.06(+0.27%) |
Jun 19, 2018 | 22.11 | 22.44 | 21.41 | 22.18 | 1,510,553 | -0.06(-0.27%) |
Jun 18, 2018 | 22.82 | 23.23 | 22.24 | 22.24 | 1,591,064 | -1.79(-7.45%) |
Jun 15, 2018 | 24.62 | 23.82 | 24.03 | 1,783,230 | -0.61(-2.48%) | |
Jun 14, 2018 | 23.99 | 25.06 | 23.93 | 24.64 | 1,975,728 | +0.74(+3.10%) |
Jun 13, 2018 | 23.73 | 24.00 | 23.72 | 23.90 | 905,392 | +0.18(+0.76%) |
Jun 12, 2018 | 23.41 | 24.07 | 23.34 | 23.72 | 1,831,495 | +0.32(+1.37%) |
Jun 11, 2018 | 23.07 | 23.63 | 23.07 | 23.40 | 821,371 | +0.37(+1.61%) |
Jun 08, 2018 | 22.82 | 23.34 | 22.82 | 23.03 | 742,274 | +0.16(+0.70%) |
Jun 07, 2018 | 22.99 | 23.35 | 22.61 | 22.87 | 558,569 | -0.10(-0.44%) |
Jun 06, 2018 | 22.79 | 23.33 | 22.74 | 22.97 | 769,996 | +0.16(+0.70%) |
Jun 05, 2018 | 22.08 | 22.93 | 21.87 | 22.81 | 1,056,167 | +0.70(+3.17%) |
Jun 04, 2018 | 21.67 | 22.11 | 21.65 | 22.11 | 863,914 | +0.49(+2.27%) |
Jun 01, 2018 | 22.01 | 22.20 | 21.03 | 21.62 | 1,698,568 | -0.48(-2.17%) |
May 31, 2018 | 22.55 | 22.66 | 21.76 | 22.10 | 3,438,538 | -0.59(-2.60%) |
May 30, 2018 | 21.95 | 22.86 | 21.95 | 22.69 | 1,040,239 | +0.72(+3.28%) |
May 29, 2018 | 21.54 | 22.21 | 21.50 | 21.97 | 772,748 | +0.24(+1.10%) |
May 25, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.30(-1.36%) | |
May 24, 2018 | 22.28 | 22.46 | 21.93 | 22.03 | 582,252 | -0.18(-0.81%) |
May 23, 2018 | 22.20 | 22.47 | 22.08 | 22.21 | 826,119 | +0.06(+0.27%) |
May 22, 2018 | 22.00 | 22.37 | 21.94 | 22.15 | 696,101 | +0.15(+0.68%) |
May 21, 2018 | 22.07 | 22.18 | 21.83 | 22.00 | 655,650 | -0.02(-0.09%) |
May 18, 2018 | 22.11 | 22.19 | 21.97 | 22.02 | 672,082 | +0.00(+0.00%) |
May 17, 2018 | 21.95 | 22.13 | 21.68 | 22.02 | 637,270 | +0.08(+0.36%) |
May 16, 2018 | 21.58 | 22.26 | 21.57 | 21.94 | 1,103,194 | +0.48(+2.24%) |
May 15, 2018 | 21.60 | 22.00 | 21.36 | 21.46 | 1,674,917 | -0.55(-2.50%) |
May 14, 2018 | 22.64 | 22.76 | 21.72 | 22.01 | 1,569,996 | -0.93(-4.05%) |
May 11, 2018 | 21.75 | 23.22 | 21.55 | 22.94 | 1,721,862 | -0.04(-0.17%) |
May 10, 2018 | 23.21 | 23.58 | 22.86 | 22.98 | 1,303,262 | -0.10(-0.43%) |
May 09, 2018 | 22.79 | 23.50 | 22.62 | 23.08 | 871,028 | +0.29(+1.27%) |
May 08, 2018 | 22.48 | 22.98 | 22.35 | 22.79 | 804,716 | +0.23(+1.02%) |
May 07, 2018 | 21.99 | 22.59 | 21.89 | 22.56 | 874,020 | +0.56(+2.55%) |
May 04, 2018 | 22.08 | 22.24 | 21.61 | 22.00 | 763,095 | +0.16(+0.73%) |
May 03, 2018 | 21.25 | 22.11 | 20.76 | 21.84 | 1,241,036 | -0.17(-0.77%) |
May 02, 2018 | 21.44 | 22.09 | 21.40 | 22.01 | 1,128,774 | +0.37(+1.71%) |
May 01, 2018 | 21.39 | 21.64 | 21.13 | 21.64 | 804,092 | +0.24(+1.12%) |
Apr 30, 2018 | 21.68 | 21.94 | 21.35 | 21.40 | 795,502 | -0.28(-1.29%) |
Apr 27, 2018 | 21.55 | 21.84 | 21.49 | 21.68 | 616,783 | +0.00(+0.00%) |
Apr 26, 2018 | 21.76 | 22.09 | 21.50 | 21.68 | 802,053 | -0.03(-0.14%) |
Apr 25, 2018 | 21.82 | 22.00 | 21.19 | 21.71 | 1,094,603 | -0.51(-2.30%) |
Apr 24, 2018 | 22.51 | 22.66 | 22.00 | 22.22 | 849,712 | -0.25(-1.11%) |
Apr 23, 2018 | 22.80 | 23.12 | 22.42 | 22.47 | 1,680,021 | -0.24(-1.06%) |
Apr 20, 2018 | 22.88 | 23.06 | 22.03 | 22.71 | 2,791,501 | -1.17(-4.90%) |
Apr 19, 2018 | 23.99 | 24.21 | 23.56 | 23.88 | 517,598 | -0.11(-0.46%) |
Apr 18, 2018 | 23.29 | 24.01 | 22.85 | 23.99 | 498,811 | +0.69(+2.96%) |
Apr 17, 2018 | 23.23 | 23.94 | 23.15 | 23.30 | 881,002 | +0.11(+0.47%) |
Apr 16, 2018 | 22.64 | 23.20 | 22.51 | 23.19 | 539,765 | +0.38(+1.67%) |
Apr 13, 2018 | 22.56 | 22.89 | 22.05 | 22.81 | 558,387 | +0.09(+0.40%) |
Apr 12, 2018 | 22.88 | 23.13 | 22.67 | 22.72 | 357,125 | -0.09(-0.39%) |
Apr 11, 2018 | 22.49 | 22.90 | 22.49 | 22.81 | 334,848 | +0.13(+0.57%) |
Apr 10, 2018 | 22.35 | 22.90 | 22.20 | 22.68 | 677,548 | +0.28(+1.25%) |
Apr 09, 2018 | 22.09 | 22.62 | 22.02 | 22.40 | 496,126 | +0.37(+1.68%) |
Apr 06, 2018 | 22.03 | 752,180 | -0.10(-0.45%) | |||
Apr 05, 2018 | 23.18 | 23.27 | 21.56 | 22.13 | 1,734,087 | -0.98(-4.24%) |
Apr 04, 2018 | 23.00 | 23.20 | 22.86 | 23.11 | 1,484,838 | +0.11(+0.48%) |
Apr 03, 2018 | 22.82 | 23.02 | 22.79 | 23.00 | 958,195 | +0.24(+1.05%) |