Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.46 | 21.87 | 21.46 | 21.61 | 548,554 | +0.23(+1.06%) |
Jun 28, 2018 | 21.23 | 21.43 | 21.20 | 21.39 | 818,283 | +0.16(+0.77%) |
Jun 27, 2018 | 21.90 | 22.08 | 21.21 | 21.22 | 998,342 | -0.69(-3.15%) |
Jun 26, 2018 | 21.60 | 22.26 | 21.15 | 21.91 | 1,467,199 | +0.32(+1.51%) |
Jun 25, 2018 | 22.11 | 22.11 | 21.33 | 21.59 | 1,366,831 | -0.09(-0.42%) |
Jun 22, 2018 | 21.74 | 22.01 | 21.55 | 21.68 | 847,057 | +0.01(+0.04%) |
Jun 21, 2018 | 21.41 | 21.82 | 21.41 | 21.67 | 593,571 | +0.34(+1.61%) |
Jun 20, 2018 | 21.33 | 21.56 | 21.17 | 21.33 | 522,761 | +0.05(+0.21%) |
Jun 19, 2018 | 21.49 | 21.05 | 21.28 | 737,517 | -0.25(-1.17%) | |
Jun 18, 2018 | 21.53 | 21.68 | 21.33 | 21.53 | 658,922 | -0.15(-0.71%) |
Jun 15, 2018 | 21.73 | 21.19 | 21.69 | 1,043,503 | +0.50(+2.34%) | |
Jun 14, 2018 | 21.56 | 21.67 | 21.09 | 21.19 | 622,111 | -0.26(-1.22%) |
Jun 13, 2018 | 21.51 | 21.99 | 21.36 | 21.45 | 712,893 | +0.05(+0.21%) |
Jun 12, 2018 | 21.11 | 21.46 | 21.01 | 21.41 | 514,057 | +0.23(+1.11%) |
Jun 11, 2018 | 21.36 | 21.60 | 20.97 | 21.17 | 501,448 | -0.16(-0.76%) |
Jun 08, 2018 | 21.29 | 21.51 | 20.82 | 21.33 | 742,405 | -0.05(-0.21%) |
Jun 07, 2018 | 21.68 | 22.08 | 21.22 | 21.38 | 872,872 | -0.33(-1.54%) |
Jun 06, 2018 | 21.33 | 21.76 | 21.18 | 21.71 | 701,418 | +0.39(+1.82%) |
Jun 05, 2018 | 21.35 | 21.61 | 20.77 | 21.33 | 854,085 | -0.04(-0.17%) |
Jun 04, 2018 | 21.37 | 21.62 | 21.01 | 21.36 | 832,406 | -0.06(-0.29%) |
Jun 01, 2018 | 21.85 | 21.88 | 21.29 | 21.42 | 1,337,246 | -0.32(-1.45%) |
May 31, 2018 | 21.22 | 22.28 | 21.22 | 21.74 | 1,732,794 | +1.06(+5.11%) |
May 30, 2018 | 20.82 | 21.10 | 20.59 | 20.68 | 1,562,936 | +0.02(+0.09%) |
May 29, 2018 | 20.18 | 20.69 | 20.18 | 20.67 | 733,753 | +0.31(+1.51%) |
May 25, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.35(+1.76%) | |
May 24, 2018 | 20.01 | 20.14 | 19.90 | 20.01 | 406,615 | -0.06(-0.31%) |
May 23, 2018 | 20.16 | 20.30 | 19.90 | 20.07 | 469,178 | -0.20(-0.98%) |
May 22, 2018 | 20.21 | 20.70 | 20.10 | 20.27 | 565,631 | +0.23(+1.17%) |
May 21, 2018 | 19.86 | 20.33 | 19.67 | 20.03 | 875,607 | +0.19(+0.96%) |
May 18, 2018 | 20.38 | 20.41 | 19.74 | 19.84 | 921,179 | -0.77(-3.72%) |
May 17, 2018 | 20.42 | 20.68 | 20.34 | 20.61 | 944,772 | +0.07(+0.35%) |
May 16, 2018 | 20.12 | 20.75 | 20.12 | 20.54 | 751,003 | +0.41(+2.02%) |
May 15, 2018 | 20.41 | 20.53 | 19.91 | 20.13 | 908,277 | -0.38(-1.85%) |
May 14, 2018 | 19.77 | 20.87 | 19.66 | 20.51 | 1,626,246 | +0.66(+3.32%) |
May 11, 2018 | 21.42 | 21.57 | 19.49 | 19.85 | 2,526,359 | -1.63(-7.57%) |
May 10, 2018 | 21.12 | 21.52 | 21.09 | 21.48 | 805,218 | +0.45(+2.15%) |
May 09, 2018 | 20.90 | 21.26 | 20.77 | 21.03 | 616,583 | +0.11(+0.52%) |
May 08, 2018 | 20.58 | 21.05 | 20.58 | 20.92 | 514,655 | +0.12(+0.56%) |
May 07, 2018 | 20.94 | 21.08 | 20.73 | 20.80 | 763,400 | -0.05(-0.22%) |
May 04, 2018 | 20.59 | 21.00 | 20.55 | 20.85 | 685,149 | +0.09(+0.43%) |
May 03, 2018 | 20.58 | 20.94 | 20.38 | 20.76 | 843,215 | -0.04(-0.17%) |
May 02, 2018 | 20.99 | 21.22 | 20.58 | 20.79 | 952,376 | -0.19(-0.90%) |
May 01, 2018 | 20.53 | 21.00 | 20.39 | 20.98 | 883,806 | +0.32(+1.53%) |
Apr 30, 2018 | 21.23 | 21.23 | 20.49 | 20.67 | 1,263,719 | -0.57(-2.68%) |
Apr 27, 2018 | 21.58 | 21.71 | 21.14 | 21.23 | 816,039 | -0.16(-0.76%) |
Apr 26, 2018 | 21.37 | 21.65 | 21.14 | 21.40 | 1,478,450 | +0.19(+0.89%) |
Apr 25, 2018 | 21.55 | 21.56 | 20.87 | 21.21 | 829,245 | -0.24(-1.14%) |
Apr 24, 2018 | 22.01 | 22.03 | 21.15 | 21.45 | 1,288,825 | -0.48(-2.18%) |
Apr 23, 2018 | 22.27 | 22.27 | 21.80 | 21.93 | 424,286 | -0.25(-1.14%) |
Apr 20, 2018 | 21.91 | 22.49 | 21.91 | 22.18 | 792,275 | +0.25(+1.15%) |
Apr 19, 2018 | 23.14 | 23.14 | 21.87 | 21.93 | 763,269 | -1.46(-6.25%) |
Apr 18, 2018 | 23.65 | 23.65 | 22.97 | 23.39 | 516,144 | -0.35(-1.48%) |
Apr 17, 2018 | 23.56 | 23.85 | 23.52 | 23.74 | 369,063 | +0.27(+1.15%) |
Apr 16, 2018 | 23.47 | 23.61 | 23.24 | 23.47 | 267,244 | +0.09(+0.39%) |
Apr 13, 2018 | 23.35 | 23.60 | 22.90 | 23.38 | 308,826 | +0.18(+0.78%) |
Apr 12, 2018 | 22.99 | 23.46 | 22.91 | 23.20 | 382,577 | +0.38(+1.66%) |
Apr 11, 2018 | 22.71 | 23.10 | 22.66 | 22.82 | 349,860 | -0.05(-0.20%) |
Apr 10, 2018 | 22.49 | 23.05 | 22.33 | 22.87 | 597,146 | +0.89(+4.07%) |
Apr 09, 2018 | 22.26 | 22.69 | 21.97 | 21.98 | 492,732 | -0.12(-0.53%) |
Apr 06, 2018 | 22.07 | 22.44 | 21.77 | 22.09 | 763,035 | -0.17(-0.77%) |
Apr 05, 2018 | 22.80 | 22.88 | 22.09 | 22.26 | 450,750 | -0.27(-1.20%) |
Apr 04, 2018 | 21.62 | 22.62 | 21.60 | 22.54 | 530,161 | +0.35(+1.59%) |
Apr 03, 2018 | 22.20 | 22.50 | 21.77 | 22.18 | 602,370 | +0.12(+0.53%) |