Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.80 | 21.05 | 20.75 | 20.75 | 100,052 | -0.05(-0.24%) |
Jun 28, 2018 | 21.00 | 21.10 | 20.75 | 20.80 | 75,022 | -0.25(-1.19%) |
Jun 27, 2018 | 21.30 | 21.30 | 21.00 | 21.05 | 38,880 | -0.20(-0.94%) |
Jun 26, 2018 | 21.50 | 21.50 | 20.95 | 21.25 | 122,480 | -0.10(-0.47%) |
Jun 25, 2018 | 21.90 | 21.90 | 21.25 | 21.35 | 70,703 | -0.55(-2.51%) |
Jun 22, 2018 | 22.05 | 22.10 | 21.90 | 21.90 | 152,546 | -0.05(-0.23%) |
Jun 21, 2018 | 22.00 | 22.23 | 21.55 | 21.95 | 85,700 | +0.10(+0.46%) |
Jun 20, 2018 | 22.20 | 22.35 | 21.70 | 21.85 | 127,307 | -0.35(-1.58%) |
Jun 19, 2018 | 22.60 | 23.10 | 21.95 | 22.20 | 148,835 | -0.25(-1.11%) |
Jun 18, 2018 | 22.75 | 22.85 | 22.10 | 22.45 | 137,658 | -0.35(-1.54%) |
Jun 15, 2018 | 23.10 | 22.55 | 22.80 | 61,650 | -0.30(-1.30%) | |
Jun 14, 2018 | 22.85 | 23.20 | 22.55 | 23.10 | 60,112 | +0.40(+1.76%) |
Jun 13, 2018 | 23.45 | 23.65 | 22.65 | 22.70 | 145,210 | -0.75(-3.20%) |
Jun 12, 2018 | 23.50 | 23.60 | 23.25 | 23.45 | 53,962 | +0.05(+0.21%) |
Jun 11, 2018 | 23.75 | 23.75 | 23.40 | 23.40 | 30,784 | -0.30(-1.27%) |
Jun 08, 2018 | 23.45 | 23.85 | 23.30 | 23.70 | 37,094 | +0.20(+0.85%) |
Jun 07, 2018 | 23.90 | 23.90 | 23.40 | 23.50 | 24,485 | -0.30(-1.26%) |
Jun 06, 2018 | 23.80 | 44,127 | +0.25(+1.06%) | |||
Jun 05, 2018 | 23.45 | 23.60 | 23.45 | 23.55 | 72,571 | +0.05(+0.21%) |
Jun 04, 2018 | 23.45 | 23.65 | 23.25 | 23.50 | 43,755 | +0.10(+0.43%) |
Jun 01, 2018 | 23.50 | 23.65 | 23.25 | 23.40 | 56,383 | +0.00(+0.00%) |
May 31, 2018 | 23.15 | 23.55 | 22.90 | 23.40 | 98,320 | +0.25(+1.08%) |
May 30, 2018 | 23.05 | 23.45 | 23.05 | 23.15 | 53,985 | +0.10(+0.43%) |
May 29, 2018 | 22.95 | 23.20 | 22.90 | 23.05 | 60,190 | -0.05(-0.22%) |
May 25, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.22%) | |
May 24, 2018 | 23.15 | 23.30 | 22.95 | 23.05 | 56,528 | -0.20(-0.86%) |
May 23, 2018 | 23.10 | 23.30 | 23.10 | 23.25 | 57,150 | -0.05(-0.21%) |
May 22, 2018 | 23.05 | 23.35 | 22.93 | 23.30 | 90,628 | +0.20(+0.87%) |
May 21, 2018 | 22.85 | 23.20 | 22.75 | 23.10 | 92,547 | +0.50(+2.21%) |
May 18, 2018 | 22.60 | 22.65 | 22.30 | 22.60 | 70,124 | +0.10(+0.44%) |
May 17, 2018 | 22.35 | 22.65 | 22.30 | 22.50 | 56,685 | +0.10(+0.45%) |
May 16, 2018 | 22.00 | 22.75 | 21.95 | 22.40 | 99,325 | +0.45(+2.05%) |
May 15, 2018 | 21.90 | 22.20 | 21.67 | 21.95 | 284,741 | +0.00(+0.00%) |
May 14, 2018 | 22.35 | 22.40 | 21.90 | 21.95 | 69,868 | -0.40(-1.79%) |
May 11, 2018 | 22.70 | 22.80 | 22.25 | 22.35 | 65,291 | -0.20(-0.89%) |
May 10, 2018 | 22.85 | 23.05 | 22.50 | 22.55 | 56,899 | -0.45(-1.96%) |
May 09, 2018 | 23.05 | 23.05 | 22.55 | 23.00 | 41,626 | -0.05(-0.22%) |
May 08, 2018 | 22.75 | 23.10 | 22.65 | 23.05 | 71,765 | +0.35(+1.54%) |
May 07, 2018 | 22.40 | 22.75 | 22.40 | 22.70 | 45,618 | +0.25(+1.11%) |
May 04, 2018 | 22.25 | 22.65 | 22.10 | 22.45 | 48,990 | +0.05(+0.22%) |
May 03, 2018 | 22.20 | 22.45 | 22.15 | 22.40 | 59,324 | +0.05(+0.22%) |
May 02, 2018 | 22.25 | 22.55 | 22.05 | 22.35 | 53,320 | +0.15(+0.68%) |
May 01, 2018 | 21.70 | 22.35 | 21.70 | 22.20 | 250,547 | +0.40(+1.83%) |
Apr 30, 2018 | 22.25 | 22.45 | 21.80 | 21.80 | 86,534 | -0.45(-2.02%) |
Apr 27, 2018 | 23.15 | 23.30 | 22.05 | 22.25 | 85,532 | -0.90(-3.89%) |
Apr 26, 2018 | 23.15 | 23.20 | 23.05 | 23.15 | 66,251 | +0.15(+0.65%) |
Apr 25, 2018 | 23.10 | 23.25 | 22.90 | 23.00 | 49,732 | -0.15(-0.65%) |
Apr 24, 2018 | 23.15 | 23.25 | 22.95 | 23.15 | 106,294 | +0.15(+0.65%) |
Apr 23, 2018 | 22.60 | 23.35 | 22.40 | 23.00 | 130,690 | +0.40(+1.77%) |
Apr 20, 2018 | 22.35 | 22.77 | 22.35 | 22.60 | 93,724 | +0.20(+0.89%) |
Apr 19, 2018 | 22.60 | 22.80 | 22.35 | 22.40 | 72,549 | -0.25(-1.10%) |
Apr 18, 2018 | 22.60 | 22.80 | 22.45 | 22.65 | 48,982 | +0.15(+0.67%) |
Apr 17, 2018 | 22.55 | 22.75 | 22.45 | 22.50 | 74,230 | +0.00(+0.00%) |
Apr 16, 2018 | 22.20 | 22.60 | 22.07 | 22.50 | 73,099 | +0.40(+1.81%) |
Apr 13, 2018 | 21.95 | 22.35 | 21.90 | 22.10 | 63,290 | +0.15(+0.68%) |
Apr 12, 2018 | 21.75 | 22.10 | 21.70 | 21.95 | 65,818 | +0.30(+1.39%) |
Apr 11, 2018 | 21.55 | 21.90 | 21.55 | 21.65 | 53,083 | +0.00(+0.00%) |
Apr 10, 2018 | 21.30 | 21.85 | 21.25 | 21.65 | 78,271 | +0.60(+2.85%) |
Apr 09, 2018 | 21.70 | 21.75 | 21.05 | 21.05 | 110,474 | -0.55(-2.55%) |
Apr 06, 2018 | 22.35 | 22.60 | 21.55 | 21.60 | 142,256 | -0.95(-4.21%) |
Apr 05, 2018 | 21.45 | 22.70 | 21.40 | 22.55 | 104,372 | +1.20(+5.62%) |
Apr 04, 2018 | 20.40 | 21.60 | 20.40 | 21.35 | 126,801 | +0.70(+3.39%) |
Apr 03, 2018 | 20.35 | 20.70 | 19.95 | 20.65 | 139,304 | +0.40(+1.98%) |