Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.13 | 20.13 | 20.10 | 20.10 | 14,151 | +0.17(+0.87%) |
Jun 28, 2018 | 19.90 | 19.93 | 19.90 | 19.93 | 4,642 | -0.04(-0.19%) |
Jun 27, 2018 | 20.05 | 20.06 | 19.95 | 19.96 | 11,992 | -0.22(-1.08%) |
Jun 26, 2018 | 20.13 | 20.19 | 20.13 | 20.18 | 2,528 | +0.10(+0.49%) |
Jun 25, 2018 | 20.18 | 20.18 | 20.08 | 20.08 | 606 | -0.30(-1.47%) |
Jun 22, 2018 | 20.38 | 20.43 | 20.38 | 20.38 | 42,571 | +0.25(+1.22%) |
Jun 21, 2018 | 20.21 | 20.22 | 20.13 | 20.14 | 14,511 | -0.17(-0.83%) |
Jun 20, 2018 | 20.37 | 20.37 | 20.30 | 20.31 | 16,364 | +0.03(+0.15%) |
Jun 19, 2018 | 20.20 | 20.28 | 20.20 | 20.28 | 16,308 | -0.12(-0.60%) |
Jun 18, 2018 | 20.38 | 20.43 | 20.38 | 20.40 | 17,835 | -0.20(-0.97%) |
Jun 15, 2018 | 20.60 | 20.54 | 20.60 | 4,196 | -0.23(-1.12%) | |
Jun 14, 2018 | 20.85 | 20.85 | 20.83 | 20.83 | 14,973 | -0.02(-0.10%) |
Jun 13, 2018 | 20.91 | 20.91 | 20.83 | 20.85 | 2,582 | -0.01(-0.05%) |
Jun 12, 2018 | 20.96 | 20.98 | 20.86 | 20.86 | 9,585 | -0.17(-0.79%) |
Jun 11, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 354 | +0.17(+0.80%) |
Jun 08, 2018 | 20.81 | 20.86 | 20.78 | 20.86 | 17,700 | -0.14(-0.65%) |
Jun 07, 2018 | 21.02 | 21.02 | 20.99 | 21.00 | 6,755 | +0.03(+0.14%) |
Jun 06, 2018 | 20.96 | 20.97 | 20.96 | 20.97 | 1,032 | +0.17(+0.84%) |
Jun 05, 2018 | 20.79 | 20.80 | 20.77 | 20.80 | 531 | -0.10(-0.47%) |
Jun 04, 2018 | 20.95 | 20.95 | 20.86 | 20.89 | 2,337 | +0.14(+0.66%) |
Jun 01, 2018 | 20.74 | 20.77 | 20.74 | 20.76 | 5,013 | +0.02(+0.07%) |
May 30, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.29(+1.40%) | |
May 29, 2018 | 20.47 | 20.47 | 20.46 | 20.46 | 905 | -0.45(-2.13%) |
May 25, 2018 | 20.90 | 20.90 | 20.90 | 0 | -0.15(-0.72%) | |
May 24, 2018 | 21.07 | 21.07 | 21.05 | 21.05 | 529 | -0.04(-0.18%) |
May 23, 2018 | 21.08 | 21.09 | 21.05 | 21.09 | 7,290 | -0.32(-1.48%) |
May 22, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 395 | +0.05(+0.25%) |
May 21, 2018 | 21.39 | 21.39 | 21.33 | 21.36 | 3,255 | +0.10(+0.49%) |
May 18, 2018 | 21.25 | 21.27 | 21.23 | 21.25 | 6,300 | -0.08(-0.37%) |
May 17, 2018 | 21.36 | 21.41 | 21.33 | 21.33 | 1,050 | -0.05(-0.23%) |
May 16, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 478 | +0.14(+0.65%) |
May 15, 2018 | 21.32 | 21.32 | 21.24 | 21.24 | 3,844 | -0.23(-1.09%) |
May 14, 2018 | 21.57 | 21.57 | 21.48 | 21.48 | 2,472 | +0.01(+0.04%) |
May 11, 2018 | 21.49 | 21.49 | 21.47 | 21.47 | 1,830 | +0.03(+0.13%) |
May 10, 2018 | 21.43 | 21.45 | 21.39 | 21.44 | 5,618 | +0.17(+0.82%) |
May 09, 2018 | 21.22 | 21.27 | 21.22 | 21.27 | 7,087 | +0.14(+0.69%) |
May 08, 2018 | 21.08 | 21.16 | 21.08 | 21.12 | 2,896 | +0.00(+0.00%) |
May 07, 2018 | 21.19 | 21.20 | 21.11 | 21.12 | 16,280 | -0.17(-0.82%) |
May 04, 2018 | 21.03 | 21.29 | 21.03 | 21.29 | 64,267 | +0.26(+1.26%) |
May 03, 2018 | 21.03 | 21.03 | 21.03 | 21.03 | 5,781 | -0.20(-0.93%) |
May 02, 2018 | 21.23 | 21.23 | 21.23 | 21.23 | 1,926 | +0.14(+0.64%) |
May 01, 2018 | 21.07 | 21.09 | 21.07 | 21.09 | 871 | -0.24(-1.13%) |
Apr 30, 2018 | 21.35 | 21.42 | 21.32 | 21.33 | 1,991 | -0.09(-0.42%) |
Apr 27, 2018 | 21.39 | 22.11 | 21.39 | 21.42 | 3,854 | +0.13(+0.61%) |
Apr 26, 2018 | 21.28 | 21.29 | 21.28 | 21.29 | 324 | +0.08(+0.37%) |
Apr 25, 2018 | 21.20 | 21.21 | 21.11 | 21.21 | 3,967 | -0.05(-0.25%) |
Apr 24, 2018 | 21.25 | 21.27 | 21.25 | 21.27 | 374 | -0.03(-0.13%) |
Apr 23, 2018 | 21.35 | 21.35 | 21.29 | 21.29 | 4,322 | -0.05(-0.25%) |
Apr 20, 2018 | 21.38 | 21.46 | 21.35 | 21.35 | 3,416 | -0.15(-0.70%) |
Apr 19, 2018 | 21.50 | 21.50 | 21.50 | 21.50 | 356 | -0.06(-0.28%) |
Apr 18, 2018 | 21.57 | 21.57 | 21.56 | 21.56 | 1,655 | +0.15(+0.70%) |
Apr 17, 2018 | 21.41 | 21.41 | 21.41 | 21.41 | 401 | +0.06(+0.28%) |
Apr 16, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 2,525 | -0.01(-0.04%) |
Apr 13, 2018 | 21.36 | 21.42 | 21.36 | 21.36 | 40,807 | +0.02(+0.10%) |
Apr 12, 2018 | 21.36 | 21.38 | 21.32 | 21.33 | 4,048 | -0.07(-0.32%) |
Apr 11, 2018 | 21.40 | 21.41 | 21.40 | 21.40 | 1,624 | +0.06(+0.26%) |
Apr 10, 2018 | 21.34 | 21.35 | 21.34 | 21.35 | 448 | +0.27(+1.29%) |
Apr 09, 2018 | 21.20 | 21.25 | 21.08 | 21.08 | 10,419 | -0.04(-0.18%) |
Apr 06, 2018 | 21.30 | 21.30 | 21.11 | 21.11 | 24,728 | -0.15(-0.70%) |
Apr 05, 2018 | 21.27 | 21.27 | 21.25 | 21.26 | 2,946 | +0.29(+1.40%) |
Apr 04, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 3,987 | -0.08(-0.36%) |
Apr 03, 2018 | 21.12 | 21.12 | 21.02 | 21.05 | 4,211 | +0.20(+0.94%) |