Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.05 | 22.31 | 21.98 | 22.09 | 209,671 | +0.14(+0.62%) |
Jun 28, 2018 | 21.73 | 21.97 | 21.57 | 21.96 | 140,269 | +0.20(+0.91%) |
Jun 27, 2018 | 22.13 | 22.28 | 21.76 | 21.76 | 221,227 | -0.39(-1.75%) |
Jun 26, 2018 | 22.09 | 22.20 | 21.93 | 22.15 | 158,435 | +0.17(+0.78%) |
Jun 25, 2018 | 22.13 | 22.16 | 21.69 | 21.97 | 220,946 | -0.22(-0.98%) |
Jun 22, 2018 | 22.98 | 22.98 | 22.05 | 22.19 | 482,043 | -0.63(-2.77%) |
Jun 21, 2018 | 22.87 | 23.02 | 22.70 | 22.82 | 227,377 | -0.14(-0.63%) |
Jun 20, 2018 | 22.94 | 23.00 | 22.57 | 22.97 | 161,693 | +0.13(+0.55%) |
Jun 19, 2018 | 22.91 | 23.09 | 22.64 | 22.84 | 205,439 | -0.11(-0.47%) |
Jun 18, 2018 | 22.58 | 23.18 | 22.42 | 22.95 | 186,604 | +0.37(+1.64%) |
Jun 15, 2018 | 22.44 | 22.44 | 22.58 | 422,151 | +0.14(+0.64%) | |
Jun 14, 2018 | 22.47 | 22.84 | 22.27 | 22.44 | 234,045 | +0.11(+0.49%) |
Jun 13, 2018 | 22.21 | 22.43 | 22.07 | 22.33 | 133,378 | +0.05(+0.24%) |
Jun 12, 2018 | 22.17 | 22.44 | 22.09 | 22.27 | 110,404 | +0.10(+0.45%) |
Jun 11, 2018 | 22.18 | 22.44 | 22.07 | 22.17 | 188,451 | -0.01(-0.04%) |
Jun 08, 2018 | 21.96 | 22.36 | 21.96 | 22.18 | 264,744 | +0.23(+1.03%) |
Jun 07, 2018 | 22.83 | 22.93 | 21.90 | 21.96 | 267,587 | -0.89(-3.91%) |
Jun 06, 2018 | 22.92 | 22.85 | 350,471 | +0.67(+3.01%) | ||
Jun 05, 2018 | 22.10 | 22.25 | 22.01 | 22.18 | 165,704 | +0.01(+0.04%) |
Jun 04, 2018 | 22.28 | 22.43 | 22.14 | 22.17 | 166,114 | -0.02(-0.08%) |
Jun 01, 2018 | 21.69 | 22.21 | 21.59 | 22.19 | 190,777 | +0.60(+2.76%) |
May 31, 2018 | 21.71 | 21.71 | 21.31 | 21.60 | 155,569 | -0.14(-0.66%) |
May 30, 2018 | 21.71 | 21.87 | 21.62 | 21.74 | 227,796 | +0.18(+0.83%) |
May 29, 2018 | 21.96 | 21.96 | 21.52 | 21.56 | 245,443 | -0.22(-1.03%) |
May 25, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.23(+1.08%) | |
May 24, 2018 | 21.50 | 21.73 | 21.46 | 21.55 | 154,188 | +0.11(+0.50%) |
May 23, 2018 | 21.38 | 21.49 | 21.15 | 21.44 | 190,648 | +0.00(+0.00%) |
May 22, 2018 | 21.55 | 21.72 | 21.36 | 21.44 | 119,460 | -0.02(-0.08%) |
May 21, 2018 | 21.38 | 21.54 | 21.26 | 21.46 | 93,500 | +0.11(+0.50%) |
May 18, 2018 | 21.39 | 21.44 | 21.25 | 21.35 | 146,972 | +0.00(+0.00%) |
May 17, 2018 | 21.16 | 21.41 | 21.12 | 21.35 | 141,098 | +0.18(+0.85%) |
May 16, 2018 | 20.79 | 21.25 | 20.79 | 21.17 | 172,135 | +0.45(+2.17%) |
May 15, 2018 | 20.61 | 20.77 | 20.53 | 20.72 | 157,667 | +0.07(+0.35%) |
May 14, 2018 | 20.75 | 20.75 | 20.54 | 20.65 | 129,478 | -0.06(-0.30%) |
May 11, 2018 | 20.73 | 20.91 | 20.57 | 20.72 | 150,976 | +0.02(+0.09%) |
May 10, 2018 | 20.78 | 20.83 | 20.54 | 20.70 | 183,057 | -0.08(-0.39%) |
May 09, 2018 | 20.99 | 21.10 | 20.55 | 20.78 | 245,108 | -0.20(-0.94%) |
May 08, 2018 | 20.62 | 21.04 | 20.57 | 20.98 | 310,426 | +0.35(+1.70%) |
May 07, 2018 | 20.18 | 20.64 | 20.05 | 20.63 | 314,311 | +0.55(+2.73%) |
May 04, 2018 | 19.89 | 20.21 | 19.47 | 20.08 | 423,719 | +0.26(+1.31%) |
May 03, 2018 | 20.76 | 21.46 | 19.72 | 19.82 | 458,146 | -2.15(-9.77%) |
May 02, 2018 | 21.72 | 22.05 | 21.63 | 21.96 | 324,024 | +0.12(+0.53%) |
May 01, 2018 | 21.83 | 21.88 | 21.53 | 21.85 | 193,545 | +0.14(+0.66%) |
Apr 30, 2018 | 21.80 | 22.04 | 21.70 | 21.70 | 249,279 | -0.01(-0.04%) |
Apr 27, 2018 | 21.77 | 22.06 | 21.63 | 21.71 | 357,441 | +0.09(+0.42%) |
Apr 26, 2018 | 21.71 | 21.83 | 21.57 | 21.62 | 152,300 | -0.03(-0.12%) |
Apr 25, 2018 | 21.53 | 21.82 | 21.43 | 21.65 | 133,061 | +0.11(+0.50%) |
Apr 24, 2018 | 21.50 | 21.81 | 21.24 | 21.54 | 256,446 | +0.19(+0.88%) |
Apr 23, 2018 | 20.90 | 21.39 | 20.90 | 21.35 | 231,849 | +0.49(+2.33%) |
Apr 20, 2018 | 21.19 | 21.42 | 20.83 | 20.87 | 191,167 | -0.29(-1.36%) |
Apr 19, 2018 | 21.31 | 21.46 | 21.06 | 21.16 | 290,990 | -0.22(-1.05%) |
Apr 18, 2018 | 21.94 | 21.95 | 21.35 | 21.38 | 198,589 | -0.46(-2.10%) |
Apr 17, 2018 | 21.99 | 22.19 | 21.79 | 21.84 | 231,405 | +0.01(+0.04%) |
Apr 16, 2018 | 21.76 | 21.96 | 21.58 | 21.83 | 200,110 | +0.17(+0.79%) |
Apr 13, 2018 | 21.90 | 21.99 | 21.59 | 21.66 | 151,609 | -0.19(-0.86%) |
Apr 12, 2018 | 21.78 | 22.00 | 21.67 | 21.85 | 464,039 | +0.19(+0.87%) |
Apr 11, 2018 | 21.58 | 21.80 | 21.52 | 21.66 | 301,907 | +0.08(+0.37%) |
Apr 10, 2018 | 21.50 | 21.64 | 21.20 | 21.58 | 207,066 | +0.35(+1.65%) |
Apr 09, 2018 | 21.61 | 21.62 | 21.13 | 21.23 | 358,066 | -0.20(-0.92%) |
Apr 06, 2018 | 21.46 | 21.89 | 21.32 | 21.43 | 255,374 | -0.14(-0.67%) |
Apr 05, 2018 | 21.25 | 21.57 | 21.25 | 21.57 | 375,538 | +0.49(+2.30%) |
Apr 04, 2018 | 20.72 | 21.20 | 20.64 | 21.08 | 428,056 | +0.20(+0.95%) |
Apr 03, 2018 | 20.19 | 20.96 | 20.13 | 20.89 | 386,583 | +0.59(+2.92%) |