Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.50 | 21.64 | 21.34 | 21.60 | 6,950 | -0.09(-0.41%) |
Jun 28, 2018 | 21.14 | 21.69 | 21.07 | 21.69 | 20,430 | +0.57(+2.71%) |
Jun 27, 2018 | 21.37 | 21.65 | 21.06 | 21.12 | 7,982 | -0.11(-0.53%) |
Jun 26, 2018 | 21.14 | 21.24 | 21.14 | 21.23 | 2,639 | +0.01(+0.05%) |
Jun 25, 2018 | 21.08 | 21.74 | 20.98 | 21.22 | 8,018 | +0.16(+0.78%) |
Jun 22, 2018 | 21.15 | 21.19 | 20.93 | 21.05 | 136,393 | +0.00(+0.02%) |
Jun 21, 2018 | 21.31 | 21.60 | 21.03 | 21.05 | 39,738 | -0.32(-1.50%) |
Jun 20, 2018 | 21.27 | 21.37 | 21.24 | 21.37 | 833 | +0.03(+0.14%) |
Jun 19, 2018 | 21.57 | 20.93 | 21.34 | 13,326 | -0.23(-1.07%) | |
Jun 18, 2018 | 21.74 | 21.74 | 21.48 | 21.57 | 8,788 | +0.00(+0.00%) |
Jun 15, 2018 | 21.62 | 21.50 | 21.57 | 18,843 | -0.03(-0.14%) | |
Jun 14, 2018 | 21.54 | 21.60 | 21.50 | 21.60 | 4,610 | -0.05(-0.23%) |
Jun 13, 2018 | 21.63 | 21.75 | 21.58 | 21.65 | 2,343 | -0.15(-0.69%) |
Jun 12, 2018 | 21.76 | 21.80 | 21.75 | 21.80 | 3,069 | +0.26(+1.21%) |
Jun 11, 2018 | 21.59 | 21.68 | 21.51 | 21.54 | 17,858 | -0.05(-0.23%) |
Jun 08, 2018 | 21.62 | 21.71 | 21.45 | 21.59 | 6,781 | +0.00(+0.00%) |
Jun 07, 2018 | 21.90 | 21.90 | 21.36 | 21.59 | 10,065 | -0.27(-1.24%) |
Jun 06, 2018 | 21.89 | 21.86 | 9,171 | +0.70(+3.28%) | ||
Jun 05, 2018 | 21.04 | 21.20 | 21.04 | 21.16 | 7,391 | +0.44(+2.10%) |
Jun 04, 2018 | 20.90 | 20.90 | 20.27 | 20.73 | 29,434 | -0.18(-0.86%) |
Jun 01, 2018 | 20.85 | 21.38 | 20.85 | 20.91 | 11,517 | +0.00(+0.00%) |
May 31, 2018 | 20.86 | 21.23 | 20.86 | 20.91 | 6,857 | -0.22(-1.04%) |
May 30, 2018 | 20.90 | 21.13 | 20.78 | 21.13 | 35,257 | +0.03(+0.14%) |
May 29, 2018 | 21.02 | 21.17 | 20.75 | 21.10 | 52,768 | -0.22(-1.03%) |
May 25, 2018 | 21.32 | 21.32 | 21.32 | 0 | -0.46(-2.11%) | |
May 24, 2018 | 22.00 | 22.54 | 21.67 | 21.78 | 32,897 | -0.62(-2.79%) |
May 23, 2018 | 22.50 | 22.66 | 22.14 | 22.40 | 22,409 | -0.24(-1.04%) |
May 22, 2018 | 22.60 | 22.73 | 22.45 | 22.64 | 25,105 | -0.16(-0.70%) |
May 21, 2018 | 22.47 | 22.81 | 22.47 | 22.80 | 7,028 | -0.04(-0.18%) |
May 18, 2018 | 22.75 | 23.15 | 22.75 | 22.84 | 10,585 | +0.21(+0.93%) |
May 17, 2018 | 22.57 | 22.69 | 22.39 | 22.63 | 38,657 | +0.03(+0.13%) |
May 16, 2018 | 22.61 | 23.48 | 22.49 | 22.60 | 17,659 | +0.34(+1.53%) |
May 15, 2018 | 22.91 | 23.28 | 22.13 | 22.26 | 27,807 | -0.61(-2.67%) |
May 14, 2018 | 22.81 | 23.25 | 22.76 | 22.87 | 37,772 | -0.04(-0.17%) |
May 11, 2018 | 23.54 | 23.58 | 22.90 | 22.91 | 40,357 | -0.63(-2.68%) |
May 10, 2018 | 23.35 | 23.59 | 23.21 | 23.54 | 13,109 | +0.08(+0.34%) |
May 09, 2018 | 23.46 | 23.57 | 23.42 | 23.46 | 16,648 | -0.03(-0.13%) |
May 08, 2018 | 23.30 | 23.55 | 23.29 | 23.49 | 7,267 | -0.09(-0.38%) |
May 07, 2018 | 23.61 | 23.65 | 23.36 | 23.58 | 13,213 | -0.05(-0.21%) |
May 04, 2018 | 23.20 | 23.77 | 23.15 | 23.63 | 7,100 | +0.13(+0.55%) |
May 03, 2018 | 23.72 | 23.72 | 23.15 | 23.50 | 19,506 | -0.15(-0.63%) |
May 02, 2018 | 23.66 | 23.93 | 23.65 | 23.65 | 19,196 | -0.10(-0.42%) |
May 01, 2018 | 23.79 | 23.80 | 23.50 | 23.75 | 16,340 | +0.20(+0.85%) |
Apr 30, 2018 | 23.75 | 23.75 | 23.36 | 23.55 | 18,932 | +0.06(+0.26%) |
Apr 27, 2018 | 23.60 | 23.84 | 23.17 | 23.49 | 28,407 | +0.43(+1.86%) |
Apr 26, 2018 | 23.47 | 23.60 | 22.93 | 23.06 | 20,149 | -0.11(-0.47%) |
Apr 25, 2018 | 23.02 | 23.58 | 22.89 | 23.17 | 28,787 | +0.10(+0.43%) |
Apr 24, 2018 | 22.87 | 23.07 | 22.68 | 23.07 | 104,054 | +0.12(+0.52%) |
Apr 23, 2018 | 23.20 | 23.72 | 22.94 | 22.95 | 24,463 | -0.15(-0.65%) |
Apr 20, 2018 | 23.43 | 23.43 | 22.82 | 23.10 | 31,094 | -0.33(-1.41%) |
Apr 19, 2018 | 23.43 | 23.77 | 23.43 | 23.43 | 2,465 | -0.38(-1.60%) |
Apr 18, 2018 | 23.65 | 23.84 | 23.19 | 23.81 | 11,053 | +0.00(+0.00%) |
Apr 17, 2018 | 23.49 | 23.81 | 23.35 | 23.81 | 24,515 | +0.30(+1.28%) |
Apr 16, 2018 | 22.91 | 23.51 | 22.91 | 23.51 | 18,604 | +0.35(+1.51%) |
Apr 13, 2018 | 23.20 | 23.22 | 22.81 | 23.16 | 5,685 | -0.02(-0.06%) |
Apr 12, 2018 | 23.64 | 23.65 | 22.76 | 23.18 | 24,249 | -0.05(-0.24%) |
Apr 11, 2018 | 22.95 | 23.23 | 22.91 | 23.23 | 10,041 | +0.16(+0.71%) |
Apr 10, 2018 | 23.02 | 23.32 | 22.95 | 23.07 | 32,704 | +0.22(+0.95%) |
Apr 09, 2018 | 23.01 | 23.71 | 22.85 | 22.85 | 27,432 | -0.39(-1.68%) |
Apr 06, 2018 | 23.62 | 23.69 | 23.05 | 23.24 | 15,384 | -0.36(-1.53%) |
Apr 05, 2018 | 23.52 | 23.93 | 23.52 | 23.60 | 13,241 | -0.11(-0.46%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.07 | 23.71 | 7,365 | +0.55(+2.37%) |
Apr 03, 2018 | 23.06 | 23.19 | 23.06 | 23.16 | 2,261 | +0.01(+0.04%) |