Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.99 | 22.01 | 21.86 | 21.86 | 13,042 | +0.06(+0.27%) |
Jun 28, 2018 | 21.57 | 21.84 | 21.52 | 21.80 | 6,971 | +0.08(+0.36%) |
Jun 27, 2018 | 22.08 | 22.08 | 21.66 | 21.72 | 11,264 | -0.22(-0.98%) |
Jun 26, 2018 | 21.86 | 22.00 | 21.86 | 21.94 | 20,778 | +0.09(+0.40%) |
Jun 25, 2018 | 22.21 | 22.24 | 21.72 | 21.85 | 19,650 | -0.48(-2.16%) |
Jun 22, 2018 | 22.50 | 22.50 | 22.23 | 22.33 | 23,734 | +0.04(+0.20%) |
Jun 21, 2018 | 22.54 | 22.54 | 22.25 | 22.28 | 22,674 | -0.20(-0.90%) |
Jun 20, 2018 | 22.50 | 22.54 | 22.36 | 22.49 | 16,021 | +0.14(+0.62%) |
Jun 19, 2018 | 22.31 | 22.36 | 22.14 | 22.35 | 13,282 | -0.11(-0.50%) |
Jun 18, 2018 | 22.30 | 22.47 | 22.18 | 22.46 | 24,260 | +0.11(+0.51%) |
Jun 15, 2018 | 22.41 | 22.32 | 22.35 | 18,634 | +0.03(+0.12%) | |
Jun 14, 2018 | 22.27 | 22.38 | 22.19 | 22.32 | 22,468 | +0.20(+0.90%) |
Jun 13, 2018 | 22.24 | 22.24 | 22.03 | 22.12 | 20,768 | -0.07(-0.31%) |
Jun 12, 2018 | 22.11 | 22.23 | 22.01 | 22.19 | 19,181 | +0.19(+0.87%) |
Jun 11, 2018 | 21.98 | 22.01 | 21.90 | 22.00 | 10,859 | +0.11(+0.48%) |
Jun 08, 2018 | 21.69 | 21.90 | 21.69 | 21.89 | 21,644 | +0.17(+0.80%) |
Jun 07, 2018 | 21.83 | 21.90 | 21.65 | 21.72 | 18,057 | -0.10(-0.47%) |
Jun 06, 2018 | 21.69 | 21.85 | 21.69 | 21.82 | 9,969 | +0.15(+0.70%) |
Jun 05, 2018 | 21.64 | 21.75 | 21.59 | 21.67 | 14,798 | +0.13(+0.59%) |
Jun 04, 2018 | 21.38 | 21.56 | 21.32 | 21.54 | 18,354 | +0.28(+1.34%) |
Jun 01, 2018 | 21.12 | 21.26 | 21.11 | 21.26 | 12,182 | +0.30(+1.45%) |
May 31, 2018 | 21.00 | 21.03 | 20.88 | 20.95 | 8,275 | -0.01(-0.05%) |
May 30, 2018 | 20.79 | 21.01 | 20.74 | 20.96 | 11,444 | +0.27(+1.28%) |
May 29, 2018 | 20.77 | 20.81 | 20.64 | 20.70 | 26,629 | -0.08(-0.38%) |
May 25, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.09(+0.43%) | |
May 24, 2018 | 20.67 | 20.76 | 20.54 | 20.69 | 17,738 | +0.02(+0.10%) |
May 23, 2018 | 20.36 | 20.67 | 20.36 | 20.67 | 5,297 | +0.25(+1.20%) |
May 22, 2018 | 20.62 | 20.65 | 20.42 | 20.42 | 10,290 | -0.11(-0.53%) |
May 21, 2018 | 20.55 | 20.58 | 20.51 | 20.53 | 13,152 | +0.10(+0.49%) |
May 18, 2018 | 20.43 | 20.47 | 20.37 | 20.43 | 12,531 | -0.00(-0.01%) |
May 17, 2018 | 20.49 | 20.53 | 20.39 | 20.43 | 10,941 | -0.01(-0.05%) |
May 16, 2018 | 20.34 | 20.51 | 20.34 | 20.44 | 9,857 | +0.19(+0.95%) |
May 15, 2018 | 20.21 | 20.26 | 20.14 | 20.25 | 7,293 | -0.17(-0.84%) |
May 14, 2018 | 20.46 | 20.53 | 20.37 | 20.42 | 12,447 | -0.03(-0.14%) |
May 11, 2018 | 20.42 | 20.47 | 20.31 | 20.45 | 5,944 | +0.07(+0.33%) |
May 10, 2018 | 20.40 | 20.42 | 20.32 | 20.39 | 7,269 | +0.10(+0.49%) |
May 09, 2018 | 20.08 | 20.29 | 20.06 | 20.29 | 6,650 | +0.19(+0.93%) |
May 08, 2018 | 20.02 | 20.11 | 19.95 | 20.10 | 5,556 | +0.12(+0.59%) |
May 07, 2018 | 19.88 | 20.07 | 19.88 | 19.98 | 9,934 | +0.09(+0.44%) |
May 04, 2018 | 19.68 | 19.97 | 19.61 | 19.89 | 4,641 | +0.22(+1.10%) |
May 03, 2018 | 19.69 | 19.69 | 19.53 | 19.68 | 5,747 | -0.11(-0.55%) |
May 02, 2018 | 19.81 | 19.83 | 19.74 | 19.79 | 3,999 | -0.06(-0.30%) |
May 01, 2018 | 19.79 | 19.84 | 19.74 | 19.84 | 4,728 | -0.12(-0.59%) |
Apr 30, 2018 | 19.98 | 20.08 | 19.87 | 19.96 | 8,110 | +0.05(+0.25%) |
Apr 27, 2018 | 20.05 | 20.05 | 19.90 | 19.91 | 6,074 | +0.02(+0.09%) |
Apr 26, 2018 | 19.74 | 19.95 | 19.69 | 19.90 | 7,021 | +0.41(+2.10%) |
Apr 25, 2018 | 19.49 | 19.55 | 19.44 | 19.49 | 9,805 | -0.12(-0.63%) |
Apr 24, 2018 | 20.04 | 20.04 | 19.51 | 19.61 | 6,354 | -0.30(-1.52%) |
Apr 23, 2018 | 19.86 | 20.00 | 19.84 | 19.91 | 7,099 | +0.05(+0.26%) |
Apr 20, 2018 | 20.09 | 20.13 | 19.84 | 19.86 | 4,359 | -0.21(-1.05%) |
Apr 19, 2018 | 20.03 | 20.15 | 19.90 | 20.07 | 5,260 | -0.18(-0.88%) |
Apr 18, 2018 | 20.22 | 20.26 | 20.13 | 20.25 | 7,462 | +0.09(+0.45%) |
Apr 17, 2018 | 19.93 | 20.22 | 19.93 | 20.16 | 5,296 | +0.40(+2.04%) |
Apr 16, 2018 | 19.77 | 19.78 | 19.63 | 19.76 | 12,308 | +0.20(+1.02%) |
Apr 13, 2018 | 19.79 | 19.81 | 19.56 | 19.56 | 4,245 | -0.18(-0.90%) |
Apr 12, 2018 | 19.80 | 19.80 | 19.70 | 19.73 | 11,760 | +0.15(+0.79%) |
Apr 11, 2018 | 19.63 | 19.69 | 19.58 | 19.58 | 4,971 | -0.05(-0.25%) |
Apr 10, 2018 | 19.43 | 19.69 | 19.43 | 19.63 | 24,295 | +0.31(+1.60%) |
Apr 09, 2018 | 19.39 | 19.56 | 19.30 | 19.32 | 6,881 | -0.02(-0.13%) |
Apr 06, 2018 | 19.61 | 19.71 | 19.25 | 19.34 | 4,271 | -0.36(-1.84%) |
Apr 05, 2018 | 19.59 | 19.75 | 19.56 | 19.71 | 7,183 | +0.17(+0.85%) |
Apr 04, 2018 | 18.84 | 19.54 | 18.84 | 19.54 | 8,459 | +0.37(+1.91%) |
Apr 03, 2018 | 19.22 | 19.23 | 19.08 | 19.17 | 5,233 | +0.19(+1.02%) |