Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.94 | 21.96 | 21.93 | 21.94 | 68,867 | +0.00(+0.00%) |
Jun 28, 2018 | 21.97 | 21.97 | 21.91 | 21.94 | 76,619 | -0.03(-0.12%) |
Jun 27, 2018 | 21.96 | 21.97 | 21.91 | 21.97 | 80,096 | +0.05(+0.21%) |
Jun 26, 2018 | 21.92 | 21.94 | 21.90 | 21.92 | 64,229 | +0.03(+0.12%) |
Jun 25, 2018 | 21.93 | 21.93 | 21.89 | 21.89 | 53,389 | -0.01(-0.04%) |
Jun 22, 2018 | 21.91 | 21.91 | 21.87 | 21.90 | 80,269 | -0.00(-0.01%) |
Jun 21, 2018 | 21.95 | 21.95 | 21.89 | 21.91 | 84,489 | +0.01(+0.05%) |
Jun 20, 2018 | 21.94 | 21.94 | 21.89 | 21.89 | 104,296 | -0.03(-0.12%) |
Jun 19, 2018 | 21.93 | 21.93 | 21.89 | 21.92 | 159,179 | +0.02(+0.08%) |
Jun 18, 2018 | 21.90 | 21.91 | 21.85 | 21.90 | 96,040 | +0.05(+0.21%) |
Jun 15, 2018 | 21.93 | 21.86 | 21.86 | 54,639 | -0.04(-0.16%) | |
Jun 14, 2018 | 21.92 | 21.92 | 21.83 | 21.89 | 140,140 | +0.05(+0.21%) |
Jun 13, 2018 | 21.88 | 21.91 | 21.84 | 21.85 | 149,536 | -0.03(-0.12%) |
Jun 12, 2018 | 21.84 | 21.89 | 21.84 | 21.88 | 108,345 | -0.01(-0.04%) |
Jun 11, 2018 | 21.89 | 21.89 | 21.86 | 21.89 | 45,268 | -0.01(-0.04%) |
Jun 08, 2018 | 21.91 | 21.91 | 21.88 | 21.89 | 73,802 | -0.03(-0.12%) |
Jun 07, 2018 | 21.90 | 21.95 | 21.86 | 21.92 | 73,142 | +0.05(+0.25%) |
Jun 06, 2018 | 21.85 | 21.87 | 87,149 | -0.05(-0.25%) | ||
Jun 05, 2018 | 21.94 | 21.94 | 21.89 | 21.92 | 98,580 | +0.02(+0.08%) |
Jun 04, 2018 | 21.92 | 21.92 | 21.90 | 21.90 | 85,128 | -0.03(-0.12%) |
Jun 01, 2018 | 21.92 | 21.95 | 21.92 | 21.93 | 88,924 | -0.05(-0.21%) |
May 31, 2018 | 21.98 | 21.99 | 21.93 | 21.98 | 106,430 | +0.00(+0.00%) |
May 30, 2018 | 22.02 | 22.02 | 21.97 | 21.98 | 80,272 | -0.08(-0.35%) |
May 29, 2018 | 21.99 | 22.07 | 21.96 | 22.05 | 78,197 | +0.10(+0.47%) |
May 25, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.05(+0.25%) | |
May 24, 2018 | 21.90 | 21.90 | 21.87 | 21.90 | 81,118 | +0.04(+0.21%) |
May 23, 2018 | 21.84 | 21.88 | 21.81 | 21.85 | 85,276 | +0.04(+0.17%) |
May 22, 2018 | 21.84 | 21.84 | 21.78 | 21.81 | 91,529 | +0.01(+0.04%) |
May 21, 2018 | 21.82 | 21.82 | 21.79 | 21.81 | 68,481 | -0.02(-0.08%) |
May 18, 2018 | 21.81 | 21.83 | 21.79 | 21.82 | 82,157 | +0.04(+0.21%) |
May 17, 2018 | 21.80 | 21.80 | 21.75 | 21.78 | 79,306 | +0.00(+0.02%) |
May 16, 2018 | 21.81 | 21.81 | 21.77 | 21.77 | 130,921 | -0.01(-0.06%) |
May 15, 2018 | 21.81 | 21.81 | 21.77 | 21.79 | 110,006 | -0.04(-0.21%) |
May 14, 2018 | 21.85 | 21.85 | 21.81 | 21.83 | 188,235 | -0.03(-0.12%) |
May 11, 2018 | 21.86 | 21.86 | 21.82 | 21.86 | 74,873 | +0.02(+0.08%) |
May 10, 2018 | 21.86 | 21.87 | 21.82 | 21.84 | 73,713 | +0.02(+0.08%) |
May 09, 2018 | 21.87 | 21.87 | 21.80 | 21.82 | 134,971 | -0.00(-0.02%) |
May 08, 2018 | 21.85 | 21.85 | 21.81 | 21.83 | 104,125 | -0.03(-0.15%) |
May 07, 2018 | 21.89 | 21.89 | 21.82 | 21.86 | 100,215 | +0.00(+0.00%) |
May 04, 2018 | 21.82 | 21.86 | 21.81 | 21.86 | 91,816 | +0.00(+0.00%) |
May 03, 2018 | 21.91 | 21.91 | 21.81 | 21.86 | 67,771 | +0.03(+0.12%) |
May 02, 2018 | 21.78 | 21.83 | 21.77 | 21.83 | 89,226 | +0.02(+0.10%) |
May 01, 2018 | 21.83 | 21.83 | 21.80 | 21.81 | 78,246 | -0.03(-0.12%) |
Apr 30, 2018 | 21.84 | 21.84 | 21.80 | 21.84 | 187,985 | -0.02(-0.08%) |
Apr 27, 2018 | 21.84 | 21.85 | 21.80 | 21.85 | 72,149 | +0.04(+0.16%) |
Apr 26, 2018 | 21.77 | 21.84 | 21.77 | 21.82 | 77,759 | +0.02(+0.08%) |
Apr 25, 2018 | 21.81 | 21.81 | 21.76 | 21.80 | 275,690 | +0.00(+0.01%) |
Apr 24, 2018 | 21.80 | 21.82 | 21.75 | 21.80 | 151,684 | +0.02(+0.07%) |
Apr 23, 2018 | 21.82 | 21.82 | 21.78 | 21.78 | 86,424 | -0.04(-0.21%) |
Apr 20, 2018 | 21.85 | 21.86 | 21.81 | 21.83 | 96,145 | +0.00(+0.00%) |
Apr 19, 2018 | 21.87 | 21.87 | 21.82 | 21.83 | 51,033 | -0.05(-0.21%) |
Apr 18, 2018 | 21.92 | 21.92 | 21.85 | 21.87 | 68,757 | -0.03(-0.15%) |
Apr 17, 2018 | 21.87 | 21.93 | 21.85 | 21.90 | 219,899 | -0.02(-0.10%) |
Apr 16, 2018 | 21.94 | 21.94 | 21.87 | 21.93 | 48,014 | +0.00(+0.00%) |
Apr 13, 2018 | 21.92 | 21.93 | 21.88 | 21.93 | 42,289 | +0.02(+0.08%) |
Apr 12, 2018 | 21.93 | 21.95 | 21.88 | 21.91 | 59,885 | -0.03(-0.12%) |
Apr 11, 2018 | 21.92 | 21.95 | 21.91 | 21.93 | 353,948 | -0.01(-0.04%) |
Apr 10, 2018 | 21.96 | 21.96 | 21.91 | 21.94 | 176,129 | -0.02(-0.09%) |
Apr 09, 2018 | 21.94 | 21.97 | 21.93 | 21.96 | 129,428 | +0.01(+0.04%) |
Apr 06, 2018 | 21.91 | 21.95 | 21.91 | 21.95 | 110,054 | +0.04(+0.20%) |
Apr 05, 2018 | 21.91 | 21.92 | 21.87 | 21.91 | 47,736 | +0.01(+0.04%) |
Apr 04, 2018 | 21.93 | 21.93 | 21.89 | 21.90 | 128,759 | -0.01(-0.04%) |
Apr 03, 2018 | 21.84 | 21.93 | 21.84 | 21.91 | 126,566 | -0.02(-0.08%) |