Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.93 | 23.29 | 22.83 | 23.13 | 1,204,179 | +0.11(+0.49%) |
Jun 28, 2018 | 22.52 | 23.07 | 22.52 | 23.02 | 1,165,252 | +0.48(+2.14%) |
Jun 27, 2018 | 22.68 | 22.80 | 22.50 | 22.54 | 1,287,981 | -0.09(-0.42%) |
Jun 26, 2018 | 22.52 | 22.69 | 22.35 | 22.63 | 1,316,956 | +0.11(+0.49%) |
Jun 25, 2018 | 22.56 | 22.59 | 22.28 | 22.52 | 714,374 | -0.02(-0.07%) |
Jun 22, 2018 | 22.21 | 22.54 | 22.11 | 22.54 | 986,093 | +0.38(+1.71%) |
Jun 21, 2018 | 22.22 | 22.32 | 22.03 | 22.16 | 1,926,511 | -0.06(-0.28%) |
Jun 20, 2018 | 21.91 | 22.30 | 21.87 | 22.22 | 881,763 | +0.41(+1.88%) |
Jun 19, 2018 | 21.64 | 21.90 | 21.64 | 21.81 | 1,091,486 | +0.09(+0.44%) |
Jun 18, 2018 | 21.62 | 21.78 | 21.56 | 21.71 | 486,836 | +0.04(+0.18%) |
Jun 15, 2018 | 21.90 | 21.62 | 21.67 | 1,220,799 | +0.03(+0.15%) | |
Jun 14, 2018 | 21.55 | 21.74 | 21.53 | 21.64 | 738,135 | +0.19(+0.88%) |
Jun 13, 2018 | 21.97 | 22.01 | 21.41 | 21.45 | 779,390 | -0.47(-2.16%) |
Jun 12, 2018 | 21.77 | 22.00 | 21.75 | 21.93 | 704,479 | +0.14(+0.65%) |
Jun 11, 2018 | 21.93 | 21.96 | 21.66 | 21.78 | 678,979 | -0.15(-0.68%) |
Jun 08, 2018 | 21.85 | 22.03 | 21.85 | 21.93 | 648,619 | +0.09(+0.43%) |
Jun 07, 2018 | 21.81 | 21.92 | 21.60 | 21.84 | 887,271 | +0.04(+0.18%) |
Jun 06, 2018 | 21.86 | 21.74 | 21.80 | 662,283 | +0.01(+0.04%) | |
Jun 05, 2018 | 21.65 | 21.98 | 21.55 | 21.79 | 1,387,916 | +0.17(+0.77%) |
Jun 04, 2018 | 21.56 | 21.69 | 21.46 | 21.63 | 1,563,272 | +0.14(+0.66%) |
Jun 01, 2018 | 22.03 | 22.15 | 21.47 | 21.48 | 2,162,331 | -0.56(-2.54%) |
May 31, 2018 | 22.11 | 22.18 | 21.93 | 22.05 | 1,836,767 | -0.09(-0.43%) |
May 30, 2018 | 21.79 | 22.23 | 21.78 | 22.14 | 1,402,567 | +0.37(+1.71%) |
May 29, 2018 | 21.87 | 21.99 | 21.71 | 21.77 | 1,170,955 | -0.18(-0.83%) |
May 25, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.22(+1.02%) | |
May 24, 2018 | 21.88 | 21.88 | 21.62 | 21.73 | 470,951 | -0.12(-0.54%) |
May 23, 2018 | 21.59 | 21.97 | 21.43 | 21.85 | 688,567 | +0.32(+1.51%) |
May 22, 2018 | 21.31 | 21.62 | 21.28 | 21.52 | 640,994 | +0.18(+0.85%) |
May 21, 2018 | 21.20 | 21.45 | 21.03 | 21.34 | 625,311 | +0.28(+1.31%) |
May 18, 2018 | 21.09 | 21.18 | 20.90 | 21.07 | 774,365 | +0.04(+0.19%) |
May 17, 2018 | 21.17 | 21.36 | 20.98 | 21.03 | 1,020,605 | -0.12(-0.56%) |
May 16, 2018 | 21.37 | 21.41 | 21.06 | 21.14 | 718,371 | -0.19(-0.89%) |
May 15, 2018 | 21.76 | 21.82 | 21.21 | 21.33 | 1,195,423 | -0.55(-2.53%) |
May 14, 2018 | 21.99 | 22.10 | 21.82 | 21.89 | 1,211,996 | -0.09(-0.40%) |
May 11, 2018 | 22.24 | 22.36 | 21.95 | 21.97 | 1,068,042 | -0.21(-0.96%) |
May 10, 2018 | 22.22 | 22.33 | 22.13 | 22.19 | 820,258 | +0.06(+0.29%) |
May 09, 2018 | 22.00 | 22.18 | 21.93 | 22.12 | 638,634 | +0.12(+0.54%) |
May 08, 2018 | 22.16 | 22.17 | 21.91 | 22.01 | 580,940 | -0.15(-0.68%) |
May 07, 2018 | 22.16 | 22.21 | 21.90 | 22.16 | 852,165 | +0.08(+0.36%) |
May 04, 2018 | 21.87 | 22.14 | 21.84 | 22.08 | 435,244 | +0.22(+1.01%) |
May 03, 2018 | 21.54 | 21.89 | 21.48 | 21.86 | 949,055 | +0.25(+1.17%) |
May 02, 2018 | 21.81 | 21.90 | 21.34 | 21.60 | 1,275,020 | -0.27(-1.23%) |
May 01, 2018 | 21.74 | 21.99 | 21.70 | 21.87 | 773,599 | +0.13(+0.62%) |
Apr 30, 2018 | 21.85 | 22.08 | 21.72 | 21.74 | 1,259,572 | -0.06(-0.25%) |
Apr 27, 2018 | 21.52 | 22.01 | 21.52 | 21.79 | 2,150,920 | +0.33(+1.55%) |
Apr 26, 2018 | 21.22 | 21.63 | 21.18 | 21.46 | 903,365 | +0.17(+0.82%) |
Apr 25, 2018 | 21.17 | 21.36 | 21.07 | 21.29 | 804,409 | +0.09(+0.41%) |
Apr 24, 2018 | 21.07 | 21.27 | 20.88 | 21.20 | 1,507,543 | +0.12(+0.56%) |
Apr 23, 2018 | 21.19 | 21.21 | 20.88 | 21.08 | 746,070 | -0.09(-0.45%) |
Apr 20, 2018 | 21.35 | 21.41 | 21.11 | 21.18 | 1,255,325 | -0.17(-0.78%) |
Apr 19, 2018 | 21.52 | 21.56 | 21.06 | 21.34 | 1,226,365 | -0.17(-0.81%) |
Apr 18, 2018 | 21.59 | 21.68 | 21.45 | 21.52 | 871,027 | -0.06(-0.29%) |
Apr 17, 2018 | 21.44 | 21.72 | 21.33 | 21.58 | 1,051,342 | +0.24(+1.11%) |
Apr 16, 2018 | 21.07 | 21.40 | 20.95 | 21.34 | 1,453,455 | +0.32(+1.50%) |
Apr 13, 2018 | 21.01 | 21.07 | 20.87 | 21.03 | 1,533,204 | +0.02(+0.11%) |
Apr 12, 2018 | 21.22 | 21.22 | 20.81 | 21.00 | 1,754,661 | -0.17(-0.82%) |
Apr 11, 2018 | 21.03 | 21.29 | 20.88 | 21.18 | 1,079,572 | +0.07(+0.34%) |
Apr 10, 2018 | 21.16 | 21.16 | 20.95 | 21.11 | 1,415,025 | +0.04(+0.19%) |
Apr 09, 2018 | 21.18 | 21.22 | 20.94 | 21.07 | 1,557,137 | -0.10(-0.49%) |
Apr 06, 2018 | 21.00 | 21.36 | 20.96 | 21.17 | 2,298,104 | +0.17(+0.83%) |
Apr 05, 2018 | 21.00 | 21.08 | 20.70 | 20.99 | 1,016,916 | +0.05(+0.23%) |
Apr 04, 2018 | 20.63 | 20.98 | 20.54 | 20.95 | 1,489,920 | +0.18(+0.88%) |
Apr 03, 2018 | 20.29 | 20.89 | 20.14 | 20.77 | 1,636,056 | +0.53(+2.62%) |