Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.12 | 22.33 | 21.96 | 22.01 | 217,037 | -0.06(-0.26%) |
Jun 28, 2018 | 22.17 | 22.17 | 21.87 | 22.06 | 129,622 | -0.09(-0.38%) |
Jun 27, 2018 | 22.53 | 22.68 | 22.15 | 22.15 | 170,394 | -0.30(-1.35%) |
Jun 26, 2018 | 22.15 | 22.58 | 22.01 | 22.45 | 183,466 | +0.32(+1.45%) |
Jun 25, 2018 | 22.46 | 22.46 | 21.87 | 22.13 | 314,848 | -0.41(-1.80%) |
Jun 22, 2018 | 22.58 | 22.70 | 22.37 | 22.54 | 1,100,587 | +0.10(+0.46%) |
Jun 21, 2018 | 22.81 | 22.88 | 22.29 | 22.43 | 491,247 | -0.44(-1.94%) |
Jun 20, 2018 | 22.71 | 22.93 | 22.52 | 22.88 | 234,433 | +0.18(+0.79%) |
Jun 19, 2018 | 22.64 | 22.83 | 22.47 | 22.70 | 218,139 | -0.09(-0.37%) |
Jun 18, 2018 | 22.48 | 22.87 | 22.27 | 22.78 | 309,916 | +0.24(+1.05%) |
Jun 15, 2018 | 22.60 | 22.44 | 22.55 | 518,960 | +0.10(+0.46%) | |
Jun 14, 2018 | 22.41 | 22.55 | 22.28 | 22.44 | 149,503 | +0.05(+0.21%) |
Jun 13, 2018 | 22.68 | 22.79 | 22.35 | 22.40 | 198,192 | -0.30(-1.33%) |
Jun 12, 2018 | 22.92 | 22.95 | 22.64 | 22.70 | 191,063 | -0.24(-1.03%) |
Jun 11, 2018 | 22.83 | 23.01 | 22.77 | 22.93 | 224,503 | +0.13(+0.58%) |
Jun 08, 2018 | 22.92 | 23.11 | 22.79 | 22.80 | 209,075 | -0.11(-0.49%) |
Jun 07, 2018 | 23.41 | 23.41 | 22.90 | 22.92 | 251,766 | -0.48(-2.06%) |
Jun 06, 2018 | 23.45 | 23.40 | 193,685 | +0.29(+1.27%) | ||
Jun 05, 2018 | 22.82 | 23.11 | 22.72 | 23.10 | 192,583 | +0.27(+1.20%) |
Jun 04, 2018 | 22.90 | 23.00 | 22.75 | 22.83 | 336,184 | +0.05(+0.21%) |
Jun 01, 2018 | 22.75 | 22.91 | 22.28 | 22.78 | 298,920 | +0.21(+0.92%) |
May 31, 2018 | 22.96 | 23.02 | 22.52 | 22.57 | 208,311 | -0.44(-1.93%) |
May 30, 2018 | 22.91 | 23.33 | 22.88 | 23.02 | 205,084 | +0.26(+1.16%) |
May 29, 2018 | 22.69 | 22.92 | 22.37 | 22.75 | 296,235 | -0.12(-0.54%) |
May 25, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.05(+0.21%) | |
May 24, 2018 | 22.76 | 22.97 | 22.67 | 22.83 | 262,488 | +0.02(+0.08%) |
May 23, 2018 | 22.76 | 23.00 | 22.52 | 22.81 | 273,836 | -0.06(-0.25%) |
May 22, 2018 | 23.31 | 23.49 | 22.87 | 22.87 | 207,172 | -0.43(-1.87%) |
May 21, 2018 | 23.12 | 23.49 | 23.12 | 23.30 | 226,632 | +0.28(+1.23%) |
May 18, 2018 | 22.95 | 23.05 | 22.82 | 23.02 | 185,945 | +0.16(+0.70%) |
May 17, 2018 | 22.45 | 22.98 | 22.44 | 22.86 | 200,709 | +0.43(+1.94%) |
May 16, 2018 | 22.37 | 22.64 | 22.35 | 22.42 | 288,687 | +0.19(+0.85%) |
May 15, 2018 | 21.84 | 22.27 | 21.52 | 22.23 | 289,468 | +0.37(+1.69%) |
May 14, 2018 | 21.91 | 22.06 | 21.77 | 21.87 | 226,056 | +0.01(+0.04%) |
May 11, 2018 | 21.81 | 22.02 | 21.63 | 21.86 | 217,632 | +0.07(+0.30%) |
May 10, 2018 | 22.10 | 22.18 | 21.44 | 21.79 | 380,470 | -0.31(-1.41%) |
May 09, 2018 | 21.74 | 22.29 | 21.74 | 22.10 | 487,988 | +0.54(+2.49%) |
May 08, 2018 | 21.90 | 22.24 | 20.82 | 21.56 | 501,532 | +0.66(+3.15%) |
May 07, 2018 | 20.71 | 20.97 | 20.61 | 20.91 | 252,935 | +0.20(+0.96%) |
May 04, 2018 | 20.43 | 20.78 | 20.30 | 20.71 | 171,607 | +0.24(+1.15%) |
May 03, 2018 | 20.34 | 20.64 | 20.09 | 20.47 | 387,324 | +0.04(+0.18%) |
May 02, 2018 | 20.25 | 20.72 | 20.25 | 20.43 | 315,526 | +0.22(+1.07%) |
May 01, 2018 | 20.27 | 20.35 | 19.70 | 20.22 | 744,741 | -0.18(-0.88%) |
Apr 30, 2018 | 20.59 | 20.75 | 20.38 | 20.40 | 185,280 | -0.13(-0.64%) |
Apr 27, 2018 | 20.81 | 20.89 | 20.44 | 20.53 | 150,009 | -0.27(-1.31%) |
Apr 26, 2018 | 20.88 | 20.89 | 20.49 | 20.80 | 155,440 | -0.01(-0.05%) |
Apr 25, 2018 | 20.92 | 21.09 | 20.58 | 20.81 | 250,298 | -0.09(-0.45%) |
Apr 24, 2018 | 21.76 | 21.76 | 20.68 | 20.91 | 272,103 | -0.73(-3.39%) |
Apr 23, 2018 | 22.31 | 22.31 | 21.56 | 21.64 | 217,444 | -0.56(-2.50%) |
Apr 20, 2018 | 22.35 | 22.46 | 22.07 | 22.20 | 477,437 | -0.23(-1.01%) |
Apr 19, 2018 | 22.42 | 22.77 | 22.30 | 22.42 | 407,717 | +0.00(+0.00%) |
Apr 18, 2018 | 21.47 | 22.58 | 21.40 | 22.42 | 780,104 | +1.12(+5.26%) |
Apr 17, 2018 | 21.31 | 21.59 | 21.17 | 21.30 | 381,655 | +0.20(+0.94%) |
Apr 16, 2018 | 21.09 | 21.23 | 20.87 | 21.10 | 433,785 | +0.17(+0.81%) |
Apr 13, 2018 | 21.08 | 21.10 | 20.77 | 20.93 | 94,765 | +0.00(+0.00%) |
Apr 12, 2018 | 21.04 | 21.41 | 20.90 | 20.93 | 180,147 | -0.03(-0.14%) |
Apr 11, 2018 | 20.98 | 21.12 | 20.80 | 20.96 | 322,912 | -0.13(-0.62%) |
Apr 10, 2018 | 21.02 | 21.25 | 20.84 | 21.09 | 211,973 | +0.38(+1.82%) |
Apr 09, 2018 | 21.24 | 21.24 | 20.72 | 20.72 | 240,427 | -0.44(-2.09%) |
Apr 06, 2018 | 21.42 | 21.63 | 20.66 | 21.16 | 478,091 | -0.32(-1.49%) |
Apr 05, 2018 | 21.01 | 21.60 | 20.99 | 21.48 | 353,311 | +0.63(+3.03%) |
Apr 04, 2018 | 20.59 | 20.99 | 20.56 | 20.85 | 480,932 | -0.09(-0.45%) |
Apr 03, 2018 | 20.63 | 20.98 | 20.53 | 20.94 | 338,475 | +0.40(+1.97%) |