Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.19 | 21.26 | 21.14 | 21.17 | 116,203 | +0.30(+1.43%) |
Jun 28, 2018 | 20.68 | 20.93 | 20.67 | 20.87 | 174,815 | +0.26(+1.25%) |
Jun 27, 2018 | 20.77 | 20.79 | 20.61 | 20.62 | 136,739 | -0.27(-1.28%) |
Jun 26, 2018 | 20.80 | 20.90 | 20.68 | 20.88 | 147,809 | -0.16(-0.75%) |
Jun 25, 2018 | 21.12 | 21.12 | 20.97 | 21.04 | 66,131 | -0.29(-1.35%) |
Jun 22, 2018 | 21.35 | 21.38 | 21.24 | 21.33 | 64,970 | +0.36(+1.70%) |
Jun 21, 2018 | 21.13 | 21.15 | 20.94 | 20.97 | 59,942 | +0.09(+0.43%) |
Jun 20, 2018 | 20.94 | 20.98 | 20.82 | 20.88 | 81,706 | -0.07(-0.33%) |
Jun 19, 2018 | 20.85 | 20.95 | 20.79 | 20.95 | 106,270 | -0.29(-1.35%) |
Jun 18, 2018 | 21.06 | 21.27 | 21.04 | 21.24 | 79,878 | -0.13(-0.60%) |
Jun 15, 2018 | 21.40 | 21.21 | 21.37 | 214,637 | +0.25(+1.18%) | |
Jun 14, 2018 | 21.06 | 21.22 | 21.06 | 21.12 | 147,032 | -0.77(-3.54%) |
Jun 13, 2018 | 22.00 | 22.00 | 21.78 | 21.90 | 99,364 | -0.18(-0.81%) |
Jun 12, 2018 | 22.06 | 22.13 | 22.01 | 22.07 | 125,900 | -0.17(-0.76%) |
Jun 11, 2018 | 22.18 | 22.35 | 22.15 | 22.24 | 72,300 | +0.15(+0.67%) |
Jun 08, 2018 | 22.09 | 22.09 | 21.96 | 22.09 | 70,891 | +0.03(+0.13%) |
Jun 07, 2018 | 22.09 | 22.11 | 21.96 | 22.06 | 64,493 | -0.15(-0.67%) |
Jun 06, 2018 | 22.24 | 22.21 | 50,730 | +0.24(+1.08%) | ||
Jun 05, 2018 | 22.00 | 22.03 | 21.92 | 21.98 | 66,676 | +0.13(+0.59%) |
Jun 04, 2018 | 21.85 | 21.89 | 21.80 | 21.85 | 45,306 | +0.16(+0.73%) |
Jun 01, 2018 | 21.62 | 21.70 | 21.52 | 21.69 | 106,032 | +0.04(+0.18%) |
May 31, 2018 | 21.69 | 21.73 | 21.53 | 21.65 | 107,878 | +0.23(+1.07%) |
May 30, 2018 | 21.28 | 21.44 | 21.25 | 21.42 | 90,154 | +0.26(+1.22%) |
May 29, 2018 | 21.19 | 21.30 | 21.08 | 21.16 | 79,434 | -0.34(-1.57%) |
May 25, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.02(+0.09%) | |
May 24, 2018 | 21.50 | 21.54 | 21.44 | 21.48 | 41,536 | +0.00(+0.00%) |
May 23, 2018 | 21.45 | 21.51 | 21.37 | 21.48 | 56,442 | -0.08(-0.37%) |
May 22, 2018 | 21.68 | 21.70 | 21.52 | 21.56 | 74,347 | -0.08(-0.37%) |
May 21, 2018 | 21.59 | 21.67 | 21.55 | 21.64 | 56,752 | +0.27(+1.25%) |
May 18, 2018 | 21.38 | 21.41 | 21.31 | 21.37 | 76,780 | +0.22(+1.03%) |
May 17, 2018 | 21.11 | 21.19 | 21.05 | 21.15 | 99,335 | +0.10(+0.47%) |
May 16, 2018 | 21.03 | 21.11 | 20.97 | 21.05 | 85,585 | -0.05(-0.24%) |
May 15, 2018 | 20.93 | 21.10 | 20.91 | 21.10 | 87,512 | -0.06(-0.28%) |
May 14, 2018 | 21.18 | 21.26 | 21.15 | 21.16 | 73,697 | -0.08(-0.37%) |
May 11, 2018 | 21.21 | 21.26 | 21.15 | 21.24 | 81,214 | -0.18(-0.83%) |
May 10, 2018 | 21.37 | 21.43 | 21.32 | 21.42 | 105,504 | +0.25(+1.17%) |
May 09, 2018 | 21.04 | 21.20 | 21.04 | 21.17 | 45,307 | +0.10(+0.47%) |
May 08, 2018 | 20.95 | 21.10 | 20.90 | 21.07 | 97,763 | +0.03(+0.14%) |
May 07, 2018 | 20.98 | 21.07 | 20.97 | 21.04 | 44,914 | +0.04(+0.19%) |
May 04, 2018 | 20.95 | 21.03 | 20.94 | 21.00 | 49,406 | +0.07(+0.33%) |
May 03, 2018 | 20.87 | 20.96 | 20.77 | 20.93 | 64,277 | +0.00(+0.00%) |
May 02, 2018 | 21.02 | 21.06 | 20.90 | 20.93 | 51,930 | -0.10(-0.47%) |
May 01, 2018 | 21.11 | 21.11 | 20.96 | 21.03 | 40,112 | -0.08(-0.38%) |
Apr 30, 2018 | 21.13 | 21.17 | 21.11 | 21.11 | 74,797 | -0.10(-0.47%) |
Apr 27, 2018 | 21.11 | 21.24 | 21.09 | 21.21 | 50,072 | -0.01(-0.05%) |
Apr 26, 2018 | 21.22 | 21.30 | 21.13 | 21.22 | 57,304 | +0.22(+1.04%) |
Apr 25, 2018 | 21.01 | 21.04 | 20.96 | 21.00 | 55,273 | -0.04(-0.19%) |
Apr 24, 2018 | 21.06 | 21.14 | 20.98 | 21.04 | 89,457 | +0.03(+0.14%) |
Apr 23, 2018 | 20.93 | 21.07 | 20.91 | 21.01 | 81,615 | -0.04(-0.19%) |
Apr 20, 2018 | 21.03 | 21.10 | 20.98 | 21.05 | 61,953 | +0.03(+0.14%) |
Apr 19, 2018 | 21.13 | 21.21 | 20.96 | 21.02 | 168,848 | +0.03(+0.14%) |
Apr 18, 2018 | 20.82 | 21.02 | 20.81 | 20.99 | 162,292 | -0.04(-0.19%) |
Apr 17, 2018 | 21.02 | 21.04 | 20.91 | 21.03 | 550,937 | +0.00(+0.00%) |
Apr 16, 2018 | 21.05 | 21.06 | 20.93 | 21.03 | 73,175 | +0.09(+0.42%) |
Apr 13, 2018 | 20.93 | 21.02 | 20.90 | 20.94 | 70,973 | +0.18(+0.85%) |
Apr 12, 2018 | 20.80 | 20.81 | 20.74 | 20.77 | 97,066 | -0.18(-0.84%) |
Apr 11, 2018 | 21.04 | 21.09 | 20.93 | 20.94 | 69,795 | -0.12(-0.56%) |
Apr 10, 2018 | 21.04 | 21.14 | 21.01 | 21.06 | 90,107 | +0.23(+1.12%) |
Apr 09, 2018 | 20.89 | 20.96 | 20.82 | 20.83 | 73,639 | +0.17(+0.80%) |
Apr 06, 2018 | 20.59 | 20.78 | 20.59 | 20.66 | 162,625 | +0.02(+0.09%) |
Apr 05, 2018 | 20.39 | 20.71 | 20.38 | 20.64 | 190,075 | +0.34(+1.68%) |
Apr 04, 2018 | 20.04 | 20.34 | 20.00 | 20.30 | 170,787 | +0.03(+0.14%) |
Apr 03, 2018 | 20.14 | 20.29 | 20.09 | 20.27 | 137,430 | +0.14(+0.68%) |