Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.67 | 22.84 | 22.38 | 22.59 | 171,183 | +0.02(+0.07%) |
Jun 28, 2018 | 22.29 | 22.61 | 22.29 | 22.58 | 131,744 | +0.23(+1.05%) |
Jun 27, 2018 | 22.55 | 22.62 | 22.31 | 22.34 | 113,324 | -0.13(-0.57%) |
Jun 26, 2018 | 22.27 | 22.55 | 22.17 | 22.47 | 175,494 | +0.24(+1.09%) |
Jun 25, 2018 | 22.24 | 22.32 | 22.10 | 22.23 | 121,128 | +0.00(+0.00%) |
Jun 22, 2018 | 22.05 | 22.25 | 22.01 | 22.23 | 260,379 | +0.15(+0.69%) |
Jun 21, 2018 | 22.05 | 22.17 | 21.80 | 22.08 | 162,115 | +0.07(+0.31%) |
Jun 20, 2018 | 21.38 | 22.08 | 21.38 | 22.01 | 214,582 | +0.64(+3.01%) |
Jun 19, 2018 | 21.11 | 21.49 | 21.11 | 21.37 | 161,717 | +0.22(+1.04%) |
Jun 18, 2018 | 21.10 | 21.33 | 20.96 | 21.15 | 168,975 | +0.02(+0.11%) |
Jun 15, 2018 | 20.98 | 20.98 | 21.12 | 208,303 | +0.14(+0.68%) | |
Jun 14, 2018 | 20.95 | 21.06 | 20.80 | 20.98 | 66,921 | +0.09(+0.43%) |
Jun 13, 2018 | 21.06 | 21.28 | 20.89 | 20.89 | 107,263 | -0.15(-0.72%) |
Jun 12, 2018 | 20.90 | 21.37 | 20.80 | 21.04 | 200,514 | +0.13(+0.61%) |
Jun 11, 2018 | 20.88 | 21.02 | 20.75 | 20.91 | 68,343 | +0.01(+0.04%) |
Jun 08, 2018 | 20.83 | 21.08 | 20.83 | 20.90 | 74,569 | +0.10(+0.47%) |
Jun 07, 2018 | 20.96 | 21.06 | 20.75 | 20.81 | 102,161 | -0.12(-0.58%) |
Jun 06, 2018 | 20.76 | 20.93 | 92,146 | -0.02(-0.11%) | ||
Jun 05, 2018 | 21.20 | 21.25 | 20.95 | 20.95 | 183,657 | -0.25(-1.18%) |
Jun 04, 2018 | 20.96 | 21.22 | 20.87 | 21.20 | 188,941 | +0.36(+1.74%) |
Jun 01, 2018 | 21.04 | 21.14 | 20.81 | 20.84 | 222,232 | -0.11(-0.54%) |
May 31, 2018 | 21.31 | 21.40 | 20.93 | 20.95 | 292,231 | -0.29(-1.35%) |
May 30, 2018 | 21.18 | 21.40 | 21.06 | 21.24 | 167,469 | +0.09(+0.43%) |
May 29, 2018 | 20.84 | 21.15 | 20.81 | 21.15 | 116,455 | +0.28(+1.34%) |
May 25, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.11(+0.51%) | |
May 24, 2018 | 20.42 | 20.78 | 20.38 | 20.76 | 149,447 | +0.32(+1.55%) |
May 23, 2018 | 19.88 | 20.47 | 19.82 | 20.44 | 353,745 | +0.61(+3.05%) |
May 22, 2018 | 19.82 | 20.12 | 19.76 | 19.84 | 294,127 | -0.04(-0.19%) |
May 21, 2018 | 19.39 | 19.91 | 19.27 | 19.88 | 195,950 | +0.48(+2.46%) |
May 18, 2018 | 19.53 | 19.56 | 19.16 | 19.40 | 678,005 | -0.05(-0.27%) |
May 17, 2018 | 19.33 | 19.63 | 19.28 | 19.45 | 233,299 | +0.12(+0.63%) |
May 16, 2018 | 19.32 | 19.49 | 19.18 | 19.33 | 209,645 | +0.00(+0.00%) |
May 15, 2018 | 19.58 | 19.59 | 19.16 | 19.33 | 317,479 | -0.31(-1.55%) |
May 14, 2018 | 19.93 | 19.93 | 19.59 | 19.64 | 247,210 | -0.25(-1.24%) |
May 11, 2018 | 20.11 | 20.21 | 19.82 | 19.88 | 145,701 | -0.19(-0.96%) |
May 10, 2018 | 20.14 | 20.46 | 20.05 | 20.08 | 127,671 | -0.01(-0.04%) |
May 09, 2018 | 20.19 | 20.42 | 19.90 | 20.08 | 167,280 | -0.12(-0.59%) |
May 08, 2018 | 20.09 | 20.45 | 19.85 | 20.20 | 328,452 | +0.16(+0.82%) |
May 07, 2018 | 19.73 | 20.11 | 19.67 | 20.04 | 97,248 | +0.31(+1.59%) |
May 04, 2018 | 19.21 | 19.81 | 19.21 | 19.73 | 97,074 | +0.51(+2.67%) |
May 03, 2018 | 19.20 | 19.33 | 19.17 | 19.21 | 74,494 | +0.01(+0.04%) |
May 02, 2018 | 19.22 | 19.32 | 19.04 | 19.20 | 87,897 | -0.05(-0.27%) |
May 01, 2018 | 18.99 | 19.35 | 18.97 | 19.26 | 191,550 | +0.27(+1.41%) |
Apr 30, 2018 | 18.95 | 19.02 | 18.88 | 18.99 | 133,464 | +0.04(+0.20%) |
Apr 27, 2018 | 18.36 | 18.97 | 18.32 | 18.95 | 188,771 | +0.63(+3.45%) |
Apr 26, 2018 | 18.42 | 18.65 | 18.27 | 18.32 | 120,123 | -0.08(-0.45%) |
Apr 25, 2018 | 18.72 | 18.72 | 18.31 | 18.40 | 159,236 | -0.30(-1.59%) |
Apr 24, 2018 | 19.06 | 19.06 | 18.67 | 18.70 | 254,533 | -0.31(-1.61%) |
Apr 23, 2018 | 19.05 | 19.23 | 18.97 | 19.00 | 110,004 | -0.01(-0.08%) |
Apr 20, 2018 | 19.13 | 19.25 | 19.01 | 19.02 | 153,289 | -0.14(-0.74%) |
Apr 19, 2018 | 19.30 | 19.32 | 19.07 | 19.16 | 88,801 | -0.13(-0.70%) |
Apr 18, 2018 | 19.30 | 19.43 | 19.16 | 19.29 | 85,019 | +0.10(+0.50%) |
Apr 17, 2018 | 19.09 | 19.42 | 19.02 | 19.20 | 229,030 | +0.19(+0.98%) |
Apr 16, 2018 | 18.80 | 19.04 | 18.65 | 19.01 | 69,833 | +0.26(+1.39%) |
Apr 13, 2018 | 18.77 | 18.81 | 18.67 | 18.75 | 60,561 | +0.00(+0.00%) |
Apr 12, 2018 | 18.91 | 18.91 | 18.70 | 18.75 | 86,619 | -0.12(-0.63%) |
Apr 11, 2018 | 18.71 | 18.94 | 18.70 | 18.87 | 77,604 | +0.15(+0.80%) |
Apr 10, 2018 | 18.97 | 18.99 | 18.71 | 18.72 | 171,886 | -0.19(-1.02%) |
Apr 09, 2018 | 18.91 | 18.97 | 18.71 | 18.91 | 107,853 | +0.07(+0.36%) |
Apr 06, 2018 | 18.80 | 19.03 | 18.80 | 18.85 | 111,362 | +0.01(+0.04%) |
Apr 05, 2018 | 19.00 | 19.00 | 18.71 | 18.84 | 112,823 | -0.13(-0.67%) |
Apr 04, 2018 | 18.79 | 19.08 | 18.79 | 18.97 | 181,387 | +0.08(+0.43%) |
Apr 03, 2018 | 18.97 | 18.98 | 18.73 | 18.88 | 192,739 | -0.06(-0.31%) |