Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.65 | 22.65 | 22.62 | 22.62 | 1,693 | +0.14(+0.61%) |
Jun 28, 2018 | 22.60 | 22.60 | 22.48 | 22.48 | 1,433 | -0.04(-0.19%) |
Jun 27, 2018 | 22.48 | 22.67 | 22.48 | 22.53 | 5,829 | +0.00(+0.00%) |
Jun 26, 2018 | 22.53 | 22.55 | 22.52 | 22.52 | 1,533 | -0.08(-0.34%) |
Jun 25, 2018 | 22.59 | 22.60 | 22.48 | 22.60 | 3,225 | +0.12(+0.53%) |
Jun 22, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 1,364 | +0.02(+0.11%) |
Jun 21, 2018 | 22.44 | 22.46 | 22.44 | 22.46 | 3,347 | -0.01(-0.02%) |
Jun 20, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 296 | -0.02(-0.08%) |
Jun 19, 2018 | 22.49 | 22.49 | 22.47 | 22.48 | 1,485 | +0.05(+0.21%) |
Jun 18, 2018 | 22.76 | 22.76 | 22.43 | 22.43 | 4,679 | -0.03(-0.12%) |
Jun 15, 2018 | 22.53 | 22.43 | 22.46 | 9,264 | -0.06(-0.25%) | |
Jun 14, 2018 | 22.55 | 22.55 | 22.48 | 22.52 | 4,678 | +0.06(+0.25%) |
Jun 13, 2018 | 22.47 | 22.48 | 22.43 | 22.46 | 2,877 | -0.02(-0.10%) |
Jun 12, 2018 | 22.53 | 22.53 | 22.48 | 22.48 | 3,443 | +0.01(+0.05%) |
Jun 11, 2018 | 22.53 | 22.53 | 22.45 | 22.47 | 4,430 | +0.01(+0.07%) |
Jun 08, 2018 | 22.32 | 22.48 | 22.32 | 22.46 | 2,316 | +0.03(+0.15%) |
Jun 07, 2018 | 22.35 | 22.43 | 22.35 | 22.42 | 2,390 | -0.09(-0.42%) |
Jun 06, 2018 | 22.48 | 22.52 | 22.48 | 22.52 | 602 | -0.04(-0.19%) |
Jun 05, 2018 | 22.61 | 22.61 | 22.40 | 22.56 | 12,552 | -0.02(-0.07%) |
Jun 04, 2018 | 22.41 | 22.58 | 22.41 | 22.58 | 4,297 | +0.16(+0.72%) |
Jun 01, 2018 | 22.42 | 22.42 | 22.39 | 22.41 | 1,234 | -0.03(-0.11%) |
May 31, 2018 | 22.44 | 22.53 | 22.44 | 22.44 | 8,933 | -0.08(-0.34%) |
May 30, 2018 | 22.50 | 22.53 | 22.44 | 22.52 | 95,017 | -0.00(-0.02%) |
May 29, 2018 | 22.47 | 22.52 | 22.42 | 22.52 | 2,353 | +0.14(+0.60%) |
May 25, 2018 | 22.38 | 22.38 | 22.38 | 0 | -0.02(-0.10%) | |
May 24, 2018 | 22.39 | 22.41 | 22.33 | 22.41 | 6,853 | +0.04(+0.19%) |
May 23, 2018 | 22.29 | 22.36 | 22.29 | 22.36 | 6,944 | +0.13(+0.57%) |
May 22, 2018 | 22.25 | 22.27 | 22.24 | 22.24 | 3,971 | +0.01(+0.04%) |
May 21, 2018 | 22.32 | 22.32 | 22.23 | 22.23 | 6,178 | -0.04(-0.19%) |
May 18, 2018 | 22.21 | 22.36 | 22.21 | 22.27 | 6,563 | -0.06(-0.25%) |
May 17, 2018 | 22.33 | 22.33 | 22.25 | 22.32 | 4,275 | -0.04(-0.18%) |
May 16, 2018 | 22.36 | 22.37 | 22.30 | 22.36 | 6,020 | +0.01(+0.06%) |
May 15, 2018 | 22.31 | 22.38 | 22.25 | 22.35 | 2,807 | -0.02(-0.08%) |
May 14, 2018 | 22.34 | 22.40 | 22.29 | 22.37 | 9,906 | +0.03(+0.13%) |
May 11, 2018 | 22.35 | 22.35 | 22.28 | 22.34 | 7,378 | +0.03(+0.11%) |
May 10, 2018 | 22.30 | 22.35 | 22.30 | 22.31 | 1,884 | -0.07(-0.30%) |
May 09, 2018 | 22.24 | 22.40 | 22.24 | 22.38 | 8,392 | +0.11(+0.50%) |
May 08, 2018 | 22.24 | 22.40 | 22.24 | 22.27 | 7,922 | +0.03(+0.13%) |
May 07, 2018 | 22.26 | 22.35 | 22.24 | 22.24 | 2,539 | -0.05(-0.20%) |
May 04, 2018 | 22.36 | 22.40 | 22.24 | 22.29 | 8,316 | -0.07(-0.30%) |
May 03, 2018 | 22.30 | 22.36 | 22.24 | 22.36 | 11,163 | +0.11(+0.50%) |
May 02, 2018 | 22.29 | 22.29 | 22.18 | 22.24 | 3,104 | +0.10(+0.45%) |
May 01, 2018 | 22.18 | 22.24 | 22.12 | 22.14 | 8,668 | +0.01(+0.04%) |
Apr 30, 2018 | 22.22 | 22.24 | 22.13 | 22.13 | 7,973 | -0.08(-0.34%) |
Apr 27, 2018 | 22.16 | 22.22 | 22.14 | 22.21 | 9,379 | +0.11(+0.50%) |
Apr 26, 2018 | 22.13 | 22.20 | 22.10 | 22.10 | 10,909 | -0.08(-0.34%) |
Apr 25, 2018 | 22.21 | 22.27 | 22.14 | 22.18 | 15,191 | -0.09(-0.40%) |
Apr 24, 2018 | 22.24 | 22.30 | 22.24 | 22.27 | 2,117 | -0.02(-0.10%) |
Apr 23, 2018 | 22.33 | 22.33 | 22.24 | 22.29 | 5,012 | +0.04(+0.19%) |
Apr 20, 2018 | 22.25 | 22.34 | 22.24 | 22.24 | 3,525 | -0.07(-0.32%) |
Apr 19, 2018 | 22.25 | 22.35 | 22.25 | 22.32 | 4,044 | +0.01(+0.05%) |
Apr 18, 2018 | 22.33 | 22.34 | 22.27 | 22.31 | 23,466 | -0.05(-0.22%) |
Apr 17, 2018 | 22.34 | 22.37 | 22.34 | 22.35 | 1,778 | -0.02(-0.09%) |
Apr 16, 2018 | 22.37 | 22.41 | 22.28 | 22.37 | 12,390 | +0.02(+0.08%) |
Apr 13, 2018 | 22.34 | 22.36 | 22.34 | 22.36 | 1,248 | +0.09(+0.39%) |
Apr 12, 2018 | 22.23 | 22.36 | 22.23 | 22.27 | 6,089 | -0.03(-0.15%) |
Apr 11, 2018 | 22.29 | 22.39 | 22.25 | 22.30 | 36,869 | +0.09(+0.41%) |
Apr 10, 2018 | 22.24 | 22.24 | 22.21 | 22.21 | 7,587 | +0.05(+0.23%) |
Apr 09, 2018 | 22.22 | 22.22 | 22.13 | 22.16 | 10,950 | -0.17(-0.76%) |
Apr 06, 2018 | 22.27 | 22.43 | 22.27 | 22.33 | 3,730 | +0.04(+0.19%) |
Apr 05, 2018 | 22.27 | 22.32 | 22.20 | 22.29 | 6,115 | -0.01(-0.04%) |
Apr 04, 2018 | 22.32 | 22.37 | 22.24 | 22.30 | 4,246 | -0.03(-0.12%) |
Apr 03, 2018 | 22.37 | 22.38 | 22.32 | 22.32 | 4,564 | +0.00(+0.00%) |