Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.54 | 20.65 | 20.51 | 20.54 | 38,138 | +0.43(+2.16%) |
Jun 28, 2018 | 19.95 | 20.12 | 19.95 | 20.11 | 47,815 | -0.13(-0.67%) |
Jun 27, 2018 | 20.34 | 20.49 | 20.14 | 20.24 | 49,457 | -0.34(-1.65%) |
Jun 26, 2018 | 20.62 | 20.68 | 20.52 | 20.58 | 38,666 | -0.48(-2.28%) |
Jun 25, 2018 | 21.14 | 21.15 | 21.00 | 21.06 | 25,795 | -0.30(-1.43%) |
Jun 22, 2018 | 21.22 | 21.40 | 21.22 | 21.36 | 52,891 | +0.19(+0.92%) |
Jun 21, 2018 | 21.25 | 21.26 | 21.08 | 21.17 | 30,437 | -0.08(-0.38%) |
Jun 20, 2018 | 20.99 | 21.28 | 20.84 | 21.25 | 76,395 | -0.39(-1.80%) |
Jun 19, 2018 | 21.65 | 21.67 | 21.50 | 21.64 | 40,226 | -0.04(-0.18%) |
Jun 18, 2018 | 21.67 | 21.78 | 21.61 | 21.68 | 49,304 | -0.05(-0.21%) |
Jun 15, 2018 | 21.81 | 21.46 | 21.73 | 26,036 | +0.27(+1.23%) | |
Jun 14, 2018 | 21.66 | 21.68 | 21.45 | 21.46 | 23,514 | -0.15(-0.69%) |
Jun 13, 2018 | 21.66 | 21.77 | 21.55 | 21.61 | 27,213 | -0.04(-0.18%) |
Jun 12, 2018 | 21.72 | 21.79 | 21.65 | 21.65 | 37,484 | -0.30(-1.34%) |
Jun 11, 2018 | 21.59 | 21.99 | 21.59 | 21.95 | 35,271 | +0.45(+2.09%) |
Jun 08, 2018 | 21.67 | 21.67 | 21.41 | 21.50 | 27,548 | -0.25(-1.17%) |
Jun 07, 2018 | 21.93 | 21.93 | 21.68 | 21.75 | 23,644 | -0.24(-1.09%) |
Jun 06, 2018 | 21.86 | 22.05 | 21.84 | 21.99 | 19,251 | -0.03(-0.14%) |
Jun 05, 2018 | 21.92 | 22.03 | 21.90 | 22.02 | 28,566 | +0.04(+0.16%) |
Jun 04, 2018 | 22.35 | 22.35 | 21.88 | 21.98 | 35,533 | -0.13(-0.59%) |
Jun 01, 2018 | 22.03 | 22.22 | 22.00 | 22.11 | 17,986 | +0.24(+1.12%) |
May 31, 2018 | 21.71 | 21.95 | 21.62 | 21.87 | 26,810 | +0.30(+1.39%) |
May 30, 2018 | 21.31 | 21.63 | 21.29 | 21.57 | 27,979 | +0.22(+1.03%) |
May 29, 2018 | 21.35 | 21.47 | 21.23 | 21.35 | 74,207 | -1.12(-4.98%) |
May 25, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.12(-0.53%) | |
May 24, 2018 | 22.80 | 22.80 | 22.48 | 22.59 | 29,911 | -0.64(-2.76%) |
May 23, 2018 | 23.25 | 23.28 | 23.11 | 23.23 | 24,373 | -0.61(-2.54%) |
May 22, 2018 | 23.90 | 23.96 | 23.76 | 23.84 | 21,548 | +0.02(+0.06%) |
May 21, 2018 | 23.55 | 23.89 | 23.55 | 23.82 | 22,326 | +0.15(+0.63%) |
May 18, 2018 | 23.67 | 23.82 | 23.64 | 23.67 | 27,579 | -0.08(-0.34%) |
May 17, 2018 | 23.55 | 23.93 | 23.55 | 23.75 | 25,866 | +0.63(+2.72%) |
May 16, 2018 | 23.02 | 23.17 | 23.00 | 23.12 | 103,981 | +0.15(+0.65%) |
May 15, 2018 | 23.05 | 23.24 | 22.95 | 22.97 | 100,973 | -0.34(-1.46%) |
May 14, 2018 | 23.33 | 23.46 | 23.28 | 23.31 | 101,701 | -0.36(-1.52%) |
May 11, 2018 | 23.70 | 23.75 | 23.60 | 23.67 | 25,229 | +0.07(+0.30%) |
May 10, 2018 | 23.55 | 23.73 | 23.40 | 23.60 | 102,642 | +0.08(+0.34%) |
May 09, 2018 | 23.24 | 23.52 | 23.23 | 23.52 | 319,579 | +0.37(+1.60%) |
May 08, 2018 | 23.03 | 23.20 | 22.89 | 23.15 | 387,509 | +0.03(+0.13%) |
May 07, 2018 | 22.72 | 23.16 | 22.71 | 23.12 | 513,967 | +0.85(+3.82%) |
May 04, 2018 | 21.58 | 22.42 | 21.55 | 22.27 | 365,079 | +0.10(+0.45%) |
May 03, 2018 | 21.90 | 22.19 | 21.87 | 22.17 | 25,539 | +0.28(+1.26%) |
May 02, 2018 | 22.12 | 22.12 | 21.82 | 21.89 | 35,413 | +0.20(+0.90%) |
May 01, 2018 | 21.79 | 21.80 | 21.62 | 21.70 | 55,507 | +0.15(+0.72%) |
Apr 30, 2018 | 21.63 | 21.65 | 21.47 | 21.55 | 77,527 | -0.57(-2.56%) |
Apr 27, 2018 | 22.20 | 22.20 | 22.00 | 22.11 | 41,498 | -0.02(-0.10%) |
Apr 26, 2018 | 22.44 | 22.44 | 22.02 | 22.14 | 15,065 | -0.07(-0.30%) |
Apr 25, 2018 | 22.07 | 22.25 | 22.05 | 22.20 | 32,978 | +0.12(+0.55%) |
Apr 24, 2018 | 22.06 | 22.20 | 22.00 | 22.08 | 53,909 | -0.62(-2.75%) |
Apr 23, 2018 | 22.53 | 22.72 | 22.46 | 22.70 | 860,738 | -0.01(-0.02%) |
Apr 20, 2018 | 22.52 | 22.79 | 22.48 | 22.71 | 608,695 | -0.32(-1.41%) |
Apr 19, 2018 | 22.92 | 23.24 | 22.85 | 23.04 | 172,692 | +0.34(+1.48%) |
Apr 18, 2018 | 22.61 | 22.81 | 22.61 | 22.70 | 17,146 | -0.05(-0.22%) |
Apr 17, 2018 | 22.57 | 22.75 | 22.57 | 22.75 | 38,625 | -0.25(-1.09%) |
Apr 16, 2018 | 23.06 | 23.14 | 22.98 | 23.00 | 12,798 | +0.15(+0.66%) |
Apr 13, 2018 | 23.06 | 23.12 | 22.79 | 22.85 | 141,978 | +0.07(+0.31%) |
Apr 12, 2018 | 22.83 | 22.86 | 22.63 | 22.78 | 196,858 | -0.29(-1.26%) |
Apr 11, 2018 | 23.29 | 23.32 | 23.07 | 23.07 | 38,984 | -0.79(-3.29%) |
Apr 10, 2018 | 23.79 | 23.94 | 23.75 | 23.86 | 26,219 | -0.17(-0.71%) |
Apr 09, 2018 | 24.07 | 24.14 | 23.92 | 24.02 | 37,936 | +0.16(+0.69%) |
Apr 06, 2018 | 23.73 | 23.95 | 23.73 | 23.86 | 13,193 | +0.47(+2.01%) |
Apr 05, 2018 | 23.30 | 23.53 | 23.30 | 23.39 | 14,724 | -0.01(-0.04%) |
Apr 04, 2018 | 22.97 | 23.42 | 22.97 | 23.40 | 19,745 | -0.96(-3.96%) |
Apr 03, 2018 | 24.11 | 24.39 | 24.10 | 24.36 | 27,509 | +0.93(+3.99%) |