Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.68 | 21.08 | 20.48 | 20.58 | 110,760 | +0.10(+0.49%) |
Jun 28, 2018 | 20.78 | 20.88 | 20.39 | 20.48 | 134,783 | -0.20(-0.96%) |
Jun 27, 2018 | 20.98 | 21.28 | 20.68 | 20.68 | 135,519 | -0.30(-1.42%) |
Jun 26, 2018 | 21.58 | 21.58 | 20.88 | 20.98 | 193,320 | -0.70(-3.21%) |
Jun 25, 2018 | 21.78 | 22.08 | 21.53 | 21.68 | 159,131 | -0.10(-0.46%) |
Jun 22, 2018 | 21.48 | 21.88 | 21.48 | 21.78 | 89,217 | +0.10(+0.46%) |
Jun 21, 2018 | 21.38 | 21.88 | 21.33 | 21.68 | 94,730 | +0.30(+1.40%) |
Jun 20, 2018 | 21.38 | 21.58 | 21.08 | 21.38 | 123,936 | +0.00(+0.00%) |
Jun 19, 2018 | 21.08 | 21.68 | 21.08 | 21.38 | 118,690 | +0.10(+0.47%) |
Jun 18, 2018 | 21.38 | 21.83 | 21.28 | 21.28 | 112,153 | -0.30(-1.38%) |
Jun 15, 2018 | 21.88 | 21.68 | 21.58 | 771,350 | -0.10(-0.46%) | |
Jun 14, 2018 | 21.78 | 21.78 | 21.28 | 21.68 | 132,618 | +0.10(+0.46%) |
Jun 13, 2018 | 21.58 | 21.78 | 21.08 | 21.58 | 177,938 | +0.00(+0.00%) |
Jun 12, 2018 | 21.38 | 21.58 | 21.28 | 21.58 | 100,859 | +0.10(+0.46%) |
Jun 11, 2018 | 21.28 | 21.68 | 21.28 | 21.48 | 164,973 | +0.00(+0.00%) |
Jun 08, 2018 | 21.88 | 21.88 | 21.18 | 21.48 | 158,983 | -0.30(-1.37%) |
Jun 07, 2018 | 21.68 | 21.78 | 21.38 | 21.78 | 110,953 | +0.20(+0.92%) |
Jun 06, 2018 | 21.28 | 21.58 | 175,667 | +0.30(+1.40%) | ||
Jun 05, 2018 | 20.88 | 21.48 | 20.88 | 21.28 | 197,073 | +0.40(+1.90%) |
Jun 04, 2018 | 21.88 | 21.98 | 20.78 | 20.88 | 216,695 | -0.89(-4.11%) |
Jun 01, 2018 | 22.37 | 22.37 | 21.68 | 21.78 | 189,923 | -0.60(-2.67%) |
May 31, 2018 | 22.37 | 22.67 | 22.18 | 22.37 | 133,078 | +0.00(+0.00%) |
May 30, 2018 | 22.77 | 22.87 | 22.18 | 22.37 | 116,225 | -0.10(-0.44%) |
May 29, 2018 | 21.58 | 22.97 | 21.58 | 22.47 | 162,375 | +0.00(+0.00%) |
May 25, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.20(-0.88%) | |
May 24, 2018 | 21.98 | 22.87 | 21.93 | 22.67 | 250,243 | +0.80(+3.64%) |
May 23, 2018 | 21.28 | 22.08 | 21.28 | 21.88 | 137,319 | +0.20(+0.92%) |
May 22, 2018 | 21.48 | 22.27 | 21.38 | 21.68 | 217,012 | +0.20(+0.93%) |
May 21, 2018 | 21.68 | 21.88 | 21.28 | 21.48 | 81,068 | -0.30(-1.37%) |
May 18, 2018 | 21.38 | 21.88 | 20.98 | 21.78 | 231,168 | +0.70(+3.30%) |
May 17, 2018 | 20.58 | 21.08 | 20.58 | 21.08 | 104,024 | +0.50(+2.42%) |
May 16, 2018 | 20.68 | 20.98 | 20.48 | 20.58 | 132,288 | -0.30(-1.43%) |
May 15, 2018 | 20.68 | 21.18 | 20.48 | 20.88 | 191,613 | -0.50(-2.33%) |
May 14, 2018 | 22.18 | 22.27 | 21.28 | 21.38 | 141,572 | -0.89(-4.02%) |
May 11, 2018 | 22.18 | 22.47 | 21.98 | 22.27 | 123,815 | +0.20(+0.90%) |
May 10, 2018 | 21.88 | 22.27 | 21.68 | 22.08 | 210,062 | +0.50(+2.30%) |
May 09, 2018 | 21.08 | 21.88 | 21.03 | 21.58 | 204,798 | +0.40(+1.88%) |
May 08, 2018 | 20.98 | 21.33 | 20.48 | 21.18 | 240,647 | +0.20(+0.95%) |
May 07, 2018 | 20.78 | 21.08 | 20.68 | 20.98 | 131,444 | +0.10(+0.48%) |
May 04, 2018 | 20.48 | 20.98 | 20.48 | 20.88 | 102,248 | +0.30(+1.45%) |
May 03, 2018 | 20.88 | 21.08 | 20.29 | 20.58 | 163,371 | -0.20(-0.96%) |
May 02, 2018 | 20.58 | 21.08 | 20.29 | 20.78 | 312,095 | +0.00(+0.00%) |
May 01, 2018 | 20.39 | 20.88 | 20.29 | 20.78 | 150,672 | +0.10(+0.48%) |
Apr 30, 2018 | 20.39 | 21.18 | 20.19 | 20.68 | 233,209 | +0.10(+0.48%) |
Apr 27, 2018 | 20.78 | 20.78 | 20.39 | 20.58 | 133,472 | -0.20(-0.96%) |
Apr 26, 2018 | 20.88 | 21.18 | 20.58 | 20.78 | 110,206 | -0.10(-0.48%) |
Apr 25, 2018 | 20.58 | 21.28 | 20.39 | 20.88 | 133,805 | -0.10(-0.47%) |
Apr 24, 2018 | 20.58 | 21.08 | 20.48 | 20.98 | 134,638 | +0.30(+1.44%) |
Apr 23, 2018 | 20.78 | 20.88 | 20.48 | 20.68 | 106,882 | -0.60(-2.80%) |
Apr 20, 2018 | 21.48 | 21.58 | 20.78 | 21.28 | 148,878 | -0.30(-1.38%) |
Apr 19, 2018 | 21.08 | 21.68 | 20.83 | 21.58 | 222,217 | +0.50(+2.36%) |
Apr 18, 2018 | 20.68 | 21.08 | 20.63 | 21.08 | 289,326 | +0.60(+2.91%) |
Apr 17, 2018 | 20.39 | 20.63 | 20.19 | 20.48 | 121,713 | -0.10(-0.48%) |
Apr 16, 2018 | 20.58 | 20.68 | 20.19 | 20.58 | 138,093 | +0.00(+0.00%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.29 | 20.58 | 151,669 | +0.20(+0.98%) |
Apr 12, 2018 | 20.68 | 20.98 | 20.29 | 20.39 | 217,263 | -0.60(-2.84%) |
Apr 11, 2018 | 21.18 | 21.43 | 20.78 | 20.98 | 339,595 | +0.10(+0.48%) |
Apr 10, 2018 | 20.58 | 21.03 | 20.39 | 20.88 | 142,854 | +0.50(+2.44%) |
Apr 09, 2018 | 20.39 | 20.73 | 20.09 | 20.39 | 137,413 | -0.10(-0.49%) |
Apr 06, 2018 | 20.98 | 20.98 | 20.29 | 20.48 | 118,213 | -0.30(-1.44%) |
Apr 05, 2018 | 20.48 | 21.08 | 20.29 | 20.78 | 120,609 | +0.30(+1.46%) |
Apr 04, 2018 | 21.08 | 21.28 | 20.48 | 20.48 | 151,537 | -0.20(-0.96%) |
Apr 03, 2018 | 21.28 | 21.28 | 20.48 | 20.68 | 176,625 | -0.60(-2.80%) |