Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.12 | 22.38 | 22.06 | 22.16 | 208,985 | +0.14(+0.62%) |
Jun 28, 2018 | 21.80 | 22.05 | 21.64 | 22.03 | 139,810 | +0.20(+0.91%) |
Jun 27, 2018 | 22.20 | 22.36 | 21.83 | 21.83 | 220,503 | -0.39(-1.75%) |
Jun 26, 2018 | 22.16 | 22.27 | 22.00 | 22.22 | 157,916 | +0.17(+0.78%) |
Jun 25, 2018 | 22.20 | 22.24 | 21.76 | 22.05 | 220,223 | -0.22(-0.98%) |
Jun 22, 2018 | 23.05 | 23.05 | 22.12 | 22.26 | 480,465 | -0.63(-2.77%) |
Jun 21, 2018 | 22.94 | 23.10 | 22.77 | 22.90 | 226,633 | -0.14(-0.63%) |
Jun 20, 2018 | 23.02 | 23.08 | 22.64 | 23.04 | 161,164 | +0.13(+0.55%) |
Jun 19, 2018 | 22.99 | 23.17 | 22.72 | 22.92 | 204,766 | -0.11(-0.47%) |
Jun 18, 2018 | 22.65 | 23.25 | 22.49 | 23.03 | 185,994 | +0.37(+1.64%) |
Jun 15, 2018 | 22.51 | 22.51 | 22.65 | 420,769 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.55 | 22.92 | 22.35 | 22.51 | 233,279 | +0.11(+0.49%) |
Jun 13, 2018 | 22.28 | 22.50 | 22.14 | 22.40 | 132,941 | +0.05(+0.24%) |
Jun 12, 2018 | 22.25 | 22.51 | 22.16 | 22.35 | 110,043 | +0.10(+0.45%) |
Jun 11, 2018 | 22.26 | 22.52 | 22.14 | 22.25 | 187,834 | -0.01(-0.04%) |
Jun 08, 2018 | 22.03 | 22.44 | 22.03 | 22.26 | 263,877 | +0.23(+1.03%) |
Jun 07, 2018 | 22.91 | 23.01 | 21.97 | 22.03 | 266,711 | -0.90(-3.91%) |
Jun 06, 2018 | 23.00 | 22.93 | 349,324 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.17 | 22.33 | 22.08 | 22.26 | 165,162 | +0.01(+0.04%) |
Jun 04, 2018 | 22.36 | 22.50 | 22.21 | 22.25 | 165,570 | -0.02(-0.08%) |
Jun 01, 2018 | 21.76 | 22.28 | 21.66 | 22.26 | 190,153 | +0.60(+2.76%) |
May 31, 2018 | 21.78 | 21.78 | 21.38 | 21.67 | 155,060 | -0.14(-0.66%) |
May 30, 2018 | 21.78 | 21.94 | 21.69 | 21.81 | 227,051 | +0.18(+0.83%) |
May 29, 2018 | 22.04 | 22.04 | 21.59 | 21.63 | 244,640 | -0.23(-1.03%) |
May 25, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.57 | 21.80 | 21.53 | 21.62 | 153,683 | +0.11(+0.50%) |
May 23, 2018 | 21.45 | 21.56 | 21.22 | 21.51 | 190,024 | +0.00(+0.00%) |
May 22, 2018 | 21.62 | 21.79 | 21.43 | 21.51 | 119,069 | -0.02(-0.08%) |
May 21, 2018 | 21.45 | 21.61 | 21.33 | 21.53 | 93,194 | +0.11(+0.50%) |
May 18, 2018 | 21.46 | 21.51 | 21.32 | 21.42 | 146,491 | +0.00(+0.00%) |
May 17, 2018 | 21.23 | 21.48 | 21.19 | 21.42 | 140,636 | +0.18(+0.85%) |
May 16, 2018 | 20.86 | 21.32 | 20.86 | 21.24 | 171,572 | +0.45(+2.17%) |
May 15, 2018 | 20.68 | 20.84 | 20.59 | 20.79 | 157,151 | +0.07(+0.35%) |
May 14, 2018 | 20.82 | 20.82 | 20.60 | 20.72 | 129,054 | -0.06(-0.30%) |
May 11, 2018 | 20.80 | 20.98 | 20.64 | 20.78 | 150,482 | +0.02(+0.09%) |
May 10, 2018 | 20.85 | 20.90 | 20.60 | 20.77 | 182,458 | -0.08(-0.39%) |
May 09, 2018 | 21.05 | 21.17 | 20.62 | 20.85 | 244,306 | -0.20(-0.94%) |
May 08, 2018 | 20.68 | 21.11 | 20.64 | 21.05 | 309,410 | +0.35(+1.70%) |
May 07, 2018 | 20.24 | 20.71 | 20.12 | 20.69 | 313,282 | +0.55(+2.73%) |
May 04, 2018 | 19.95 | 20.28 | 19.53 | 20.14 | 422,332 | +0.26(+1.31%) |
May 03, 2018 | 20.83 | 21.53 | 19.79 | 19.88 | 456,646 | -2.15(-9.78%) |
May 02, 2018 | 21.79 | 22.13 | 21.70 | 22.04 | 322,964 | +0.12(+0.53%) |
May 01, 2018 | 21.90 | 21.96 | 21.60 | 21.92 | 192,912 | +0.14(+0.66%) |
Apr 30, 2018 | 21.87 | 22.11 | 21.78 | 21.78 | 248,463 | -0.01(-0.04%) |
Apr 27, 2018 | 21.84 | 22.14 | 21.70 | 21.78 | 356,271 | +0.09(+0.42%) |
Apr 26, 2018 | 21.78 | 21.90 | 21.64 | 21.69 | 151,801 | -0.03(-0.12%) |
Apr 25, 2018 | 21.60 | 21.89 | 21.50 | 21.72 | 132,625 | +0.11(+0.50%) |
Apr 24, 2018 | 21.57 | 21.88 | 21.31 | 21.61 | 255,606 | +0.19(+0.88%) |
Apr 23, 2018 | 20.96 | 21.46 | 20.96 | 21.42 | 231,090 | +0.49(+2.32%) |
Apr 20, 2018 | 21.26 | 21.49 | 20.90 | 20.94 | 190,541 | -0.29(-1.36%) |
Apr 19, 2018 | 21.38 | 21.53 | 21.13 | 21.23 | 290,038 | -0.23(-1.05%) |
Apr 18, 2018 | 22.01 | 22.02 | 21.42 | 21.45 | 197,939 | -0.46(-2.10%) |
Apr 17, 2018 | 22.06 | 22.26 | 21.86 | 21.91 | 230,648 | +0.01(+0.04%) |
Apr 16, 2018 | 21.83 | 22.04 | 21.65 | 21.90 | 199,455 | +0.17(+0.79%) |
Apr 13, 2018 | 21.97 | 22.06 | 21.66 | 21.73 | 151,113 | -0.19(-0.86%) |
Apr 12, 2018 | 21.85 | 22.07 | 21.74 | 21.92 | 462,520 | +0.19(+0.87%) |
Apr 11, 2018 | 21.65 | 21.87 | 21.59 | 21.73 | 300,919 | +0.08(+0.37%) |
Apr 10, 2018 | 21.57 | 21.71 | 21.27 | 21.65 | 206,388 | +0.35(+1.65%) |
Apr 09, 2018 | 21.69 | 21.69 | 21.20 | 21.30 | 356,894 | -0.20(-0.92%) |
Apr 06, 2018 | 21.53 | 21.96 | 21.39 | 21.50 | 254,538 | -0.14(-0.67%) |
Apr 05, 2018 | 21.32 | 21.64 | 21.32 | 21.64 | 374,309 | +0.49(+2.30%) |
Apr 04, 2018 | 20.78 | 21.27 | 20.70 | 21.15 | 426,654 | +0.20(+0.95%) |
Apr 03, 2018 | 20.26 | 21.03 | 20.20 | 20.96 | 385,317 | +0.59(+2.92%) |