Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.84 | 22.13 | 19.79 | 20.95 | 21,947 | -0.41(-1.91%) |
Jun 28, 2018 | 21.84 | 22.25 | 21.19 | 21.36 | 10,898 | -0.35(-1.62%) |
Jun 27, 2018 | 21.91 | 22.34 | 21.30 | 21.71 | 10,828 | -0.05(-0.21%) |
Jun 26, 2018 | 21.80 | 22.31 | 21.63 | 21.75 | 10,085 | +0.13(+0.58%) |
Jun 25, 2018 | 21.80 | 21.80 | 21.29 | 21.63 | 2,318 | -0.17(-0.77%) |
Jun 22, 2018 | 21.71 | 21.84 | 21.56 | 21.80 | 9,431 | -0.05(-0.23%) |
Jun 21, 2018 | 21.11 | 22.01 | 21.00 | 21.85 | 8,657 | +0.15(+0.71%) |
Jun 20, 2018 | 21.41 | 22.35 | 21.41 | 21.69 | 4,892 | +0.31(+1.47%) |
Jun 19, 2018 | 21.52 | 22.17 | 21.15 | 21.38 | 8,128 | +0.17(+0.78%) |
Jun 18, 2018 | 21.83 | 21.83 | 21.21 | 21.21 | 6,543 | -0.84(-3.81%) |
Jun 15, 2018 | 22.16 | 21.96 | 22.05 | 5,893 | +0.09(+0.42%) | |
Jun 14, 2018 | 22.11 | 22.11 | 21.34 | 21.96 | 1,929 | +0.11(+0.49%) |
Jun 13, 2018 | 21.33 | 21.92 | 21.00 | 21.85 | 5,393 | +0.18(+0.84%) |
Jun 12, 2018 | 21.47 | 21.81 | 20.86 | 21.67 | 13,756 | -0.21(-0.95%) |
Jun 11, 2018 | 21.84 | 22.12 | 21.84 | 21.88 | 1,286 | +0.20(+0.92%) |
Jun 08, 2018 | 21.86 | 22.13 | 21.68 | 21.68 | 5,082 | -0.11(-0.49%) |
Jun 07, 2018 | 22.04 | 22.04 | 21.20 | 21.79 | 8,438 | +0.14(+0.65%) |
Jun 06, 2018 | 21.04 | 22.33 | 21.04 | 21.65 | 8,244 | +0.85(+4.08%) |
Jun 05, 2018 | 21.70 | 21.98 | 20.24 | 20.80 | 39,836 | -1.40(-6.30%) |
Jun 04, 2018 | 21.68 | 22.19 | 21.68 | 22.19 | 384 | -0.18(-0.82%) |
Jun 01, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 305 | +0.34(+1.55%) |
May 31, 2018 | 22.04 | 22.46 | 21.63 | 22.04 | 3,572 | +0.37(+1.73%) |
May 30, 2018 | 21.94 | 22.39 | 21.66 | 21.66 | 45,849 | -0.58(-2.62%) |
May 29, 2018 | 21.64 | 22.24 | 21.64 | 22.24 | 711 | +0.61(+2.80%) |
May 25, 2018 | 21.64 | 21.64 | 21.64 | 0 | -0.33(-1.51%) | |
May 24, 2018 | 21.97 | 21.97 | 21.97 | 21.97 | 378 | -0.23(-1.05%) |
May 23, 2018 | 21.89 | 22.58 | 21.89 | 22.20 | 5,576 | +0.01(+0.04%) |
May 22, 2018 | 21.65 | 22.41 | 20.41 | 22.19 | 5,695 | +0.11(+0.49%) |
May 21, 2018 | 21.63 | 22.24 | 20.64 | 22.09 | 15,661 | -0.12(-0.56%) |
May 18, 2018 | 21.63 | 22.54 | 21.63 | 22.21 | 8,018 | +0.24(+1.10%) |
May 17, 2018 | 21.61 | 22.25 | 21.58 | 21.97 | 12,113 | +0.69(+3.25%) |
May 16, 2018 | 21.21 | 21.42 | 20.78 | 21.28 | 6,734 | +0.00(+0.00%) |
May 15, 2018 | 21.00 | 21.32 | 21.00 | 21.28 | 8,327 | -0.35(-1.63%) |
May 14, 2018 | 20.74 | 21.70 | 20.38 | 21.63 | 20,227 | +1.12(+5.48%) |
May 11, 2018 | 20.39 | 20.51 | 19.81 | 20.51 | 5,603 | +0.47(+2.32%) |
May 10, 2018 | 20.09 | 20.09 | 19.45 | 20.04 | 6,478 | -0.34(-1.67%) |
May 09, 2018 | 20.38 | 20.38 | 20.38 | 20.38 | 549 | -0.11(-0.55%) |
May 08, 2018 | 19.46 | 20.57 | 19.46 | 20.49 | 1,756 | -0.01(-0.06%) |
May 07, 2018 | 20.13 | 20.79 | 20.13 | 20.51 | 4,019 | +0.54(+2.71%) |
May 02, 2018 | 19.96 | 19.96 | 19.96 | 152 | +0.91(+4.76%) | |
May 01, 2018 | 19.47 | 19.47 | 19.06 | 19.06 | 482 | -0.70(-3.54%) |
Apr 27, 2018 | 19.76 | 19.76 | 19.76 | 171 | +0.21(+1.06%) | |
Apr 26, 2018 | 19.48 | 20.21 | 19.14 | 19.55 | 11,615 | +0.27(+1.38%) |
Apr 25, 2018 | 20.38 | 20.44 | 19.28 | 19.28 | 6,782 | -0.56(-2.81%) |
Apr 24, 2018 | 20.65 | 20.65 | 19.75 | 19.84 | 18,463 | -0.54(-2.65%) |
Apr 20, 2018 | 20.38 | 20.38 | 20.38 | 68 | -0.04(-0.20%) | |
Apr 19, 2018 | 20.21 | 20.42 | 19.97 | 20.42 | 3,853 | -0.37(-1.80%) |
Apr 18, 2018 | 19.96 | 20.80 | 19.64 | 20.80 | 2,911 | +0.31(+1.53%) |
Apr 17, 2018 | 20.36 | 20.80 | 20.36 | 20.48 | 2,601 | +0.39(+1.96%) |
Apr 16, 2018 | 20.09 | 20.09 | 20.09 | 20.09 | 602 | +0.12(+0.63%) |
Apr 13, 2018 | 19.72 | 19.96 | 19.72 | 19.96 | 2,173 | +0.25(+1.27%) |
Apr 12, 2018 | 18.88 | 19.73 | 18.80 | 19.72 | 10,292 | +0.79(+4.18%) |
Apr 11, 2018 | 19.52 | 19.64 | 18.81 | 18.93 | 7,550 | -1.04(-5.21%) |
Apr 10, 2018 | 20.68 | 20.80 | 19.52 | 19.96 | 15,838 | +0.01(+0.04%) |
Apr 09, 2018 | 19.96 | 20.37 | 19.96 | 19.96 | 1,174 | -0.01(-0.04%) |
Apr 06, 2018 | 19.96 | 19.96 | 19.96 | 19.96 | 239 | +0.15(+0.74%) |
Apr 05, 2018 | 20.70 | 20.70 | 19.82 | 19.82 | 805 | -1.00(-4.82%) |
Apr 04, 2018 | 20.23 | 20.82 | 20.23 | 20.82 | 668 | +0.68(+3.39%) |
Apr 03, 2018 | 19.37 | 20.14 | 19.37 | 20.14 | 5,502 | +0.01(+0.04%) |