Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.09 | 22.09 | 22.09 | 334 | +0.18(+0.84%) | |
Jun 28, 2018 | 22.14 | 22.25 | 21.85 | 21.91 | 47,797 | -0.28(-1.25%) |
Jun 27, 2018 | 22.54 | 22.76 | 22.12 | 22.18 | 12,739 | -0.42(-1.84%) |
Jun 26, 2018 | 22.56 | 22.65 | 22.48 | 22.60 | 15,327 | +0.09(+0.38%) |
Jun 25, 2018 | 22.48 | 22.65 | 22.16 | 22.51 | 152,532 | -0.10(-0.46%) |
Jun 22, 2018 | 22.58 | 22.62 | 22.44 | 22.62 | 6,934 | +0.04(+0.18%) |
Jun 21, 2018 | 23.03 | 23.03 | 22.52 | 22.58 | 43,211 | -0.36(-1.59%) |
Jun 20, 2018 | 23.36 | 23.36 | 22.88 | 22.94 | 10,990 | -0.32(-1.37%) |
Jun 19, 2018 | 23.47 | 23.47 | 23.21 | 23.26 | 22,677 | -0.49(-2.07%) |
Jun 18, 2018 | 23.54 | 23.75 | 23.34 | 23.75 | 16,749 | +0.28(+1.21%) |
Jun 15, 2018 | 23.66 | 23.36 | 23.47 | 83,971 | -0.19(-0.81%) | |
Jun 14, 2018 | 23.62 | 23.73 | 23.49 | 23.66 | 47,386 | +0.09(+0.37%) |
Jun 13, 2018 | 23.40 | 23.67 | 23.40 | 23.57 | 35,459 | +0.23(+0.96%) |
Jun 12, 2018 | 23.37 | 23.50 | 23.20 | 23.34 | 29,632 | -0.17(-0.71%) |
Jun 11, 2018 | 23.43 | 23.53 | 23.40 | 23.51 | 27,137 | +0.06(+0.27%) |
Jun 08, 2018 | 23.10 | 23.47 | 23.10 | 23.45 | 25,902 | +0.32(+1.37%) |
Jun 07, 2018 | 23.28 | 23.35 | 22.69 | 23.13 | 37,961 | -0.23(-0.96%) |
Jun 06, 2018 | 23.15 | 23.36 | 11,328 | -0.05(-0.20%) | ||
Jun 05, 2018 | 23.00 | 23.49 | 23.00 | 23.40 | 28,320 | +0.31(+1.32%) |
Jun 04, 2018 | 23.10 | 23.10 | 22.81 | 23.10 | 49,293 | +0.10(+0.43%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.88 | 23.00 | 15,128 | -0.05(-0.23%) |
May 31, 2018 | 23.38 | 23.38 | 22.97 | 23.05 | 42,324 | -0.39(-1.65%) |
May 30, 2018 | 23.04 | 23.51 | 23.02 | 23.44 | 160,660 | +0.38(+1.63%) |
May 29, 2018 | 23.35 | 23.52 | 22.83 | 23.06 | 74,002 | -0.19(-0.82%) |
May 25, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.12 | 23.41 | 22.94 | 22.94 | 56,673 | +0.35(+1.53%) |
May 23, 2018 | 22.75 | 23.18 | 22.60 | 22.60 | 47,254 | -0.29(-1.28%) |
May 22, 2018 | 22.20 | 22.89 | 22.16 | 22.89 | 60,796 | +0.73(+3.29%) |
May 21, 2018 | 22.17 | 22.20 | 22.15 | 22.16 | 3,944 | +0.03(+0.12%) |
May 18, 2018 | 22.20 | 22.20 | 22.02 | 22.14 | 35,606 | -0.06(-0.26%) |
May 17, 2018 | 21.91 | 22.20 | 21.47 | 22.20 | 73,854 | +0.29(+1.34%) |
May 16, 2018 | 22.22 | 22.25 | 21.75 | 21.90 | 47,434 | -0.23(-1.05%) |
May 15, 2018 | 21.82 | 22.20 | 21.68 | 22.13 | 39,150 | +0.31(+1.44%) |
May 14, 2018 | 21.80 | 22.03 | 21.80 | 21.82 | 37,476 | +0.02(+0.11%) |
May 11, 2018 | 21.80 | 21.93 | 21.61 | 21.80 | 31,318 | -0.11(-0.50%) |
May 10, 2018 | 21.27 | 21.98 | 21.27 | 21.91 | 117,565 | +0.70(+3.32%) |
May 09, 2018 | 21.25 | 21.62 | 21.16 | 21.20 | 68,274 | +0.32(+1.52%) |
May 08, 2018 | 21.13 | 21.32 | 20.84 | 20.89 | 70,761 | -0.21(-0.98%) |
May 07, 2018 | 20.94 | 21.09 | 20.65 | 21.09 | 35,177 | +0.03(+0.14%) |
May 04, 2018 | 20.64 | 21.07 | 20.58 | 21.07 | 88,085 | +0.44(+2.12%) |
May 03, 2018 | 20.29 | 20.64 | 20.17 | 20.63 | 61,018 | +0.18(+0.90%) |
May 02, 2018 | 20.18 | 20.68 | 20.18 | 20.44 | 182,059 | +0.22(+1.11%) |
May 01, 2018 | 20.14 | 20.23 | 19.99 | 20.22 | 61,516 | -0.09(-0.45%) |
Apr 30, 2018 | 20.53 | 20.64 | 20.09 | 20.31 | 69,381 | -0.20(-0.96%) |
Apr 27, 2018 | 20.60 | 20.75 | 20.44 | 20.51 | 42,218 | +0.02(+0.08%) |
Apr 26, 2018 | 20.41 | 20.69 | 20.40 | 20.49 | 64,994 | -0.01(-0.06%) |
Apr 25, 2018 | 20.51 | 20.60 | 20.38 | 20.50 | 45,408 | -0.14(-0.70%) |
Apr 24, 2018 | 20.50 | 20.78 | 20.50 | 20.64 | 54,623 | +0.07(+0.36%) |
Apr 23, 2018 | 20.52 | 20.81 | 20.44 | 20.57 | 96,271 | -0.04(-0.20%) |
Apr 20, 2018 | 21.04 | 21.04 | 20.56 | 20.61 | 120,120 | -0.50(-2.35%) |
Apr 19, 2018 | 21.86 | 21.91 | 20.83 | 21.11 | 102,821 | -0.85(-3.86%) |
Apr 18, 2018 | 22.24 | 22.33 | 21.85 | 21.95 | 30,040 | -0.23(-1.04%) |
Apr 17, 2018 | 21.97 | 22.39 | 21.95 | 22.18 | 32,758 | +0.07(+0.31%) |
Apr 16, 2018 | 22.41 | 22.41 | 21.85 | 22.11 | 14,093 | -0.11(-0.49%) |
Apr 13, 2018 | 22.40 | 22.47 | 22.13 | 22.22 | 16,931 | -0.16(-0.72%) |
Apr 12, 2018 | 22.50 | 22.56 | 22.31 | 22.39 | 17,870 | +0.00(+0.00%) |
Apr 11, 2018 | 22.65 | 22.74 | 22.39 | 22.39 | 20,215 | -0.16(-0.72%) |
Apr 10, 2018 | 22.93 | 22.99 | 22.49 | 22.55 | 61,969 | -0.27(-1.16%) |
Apr 09, 2018 | 23.41 | 23.45 | 22.81 | 22.81 | 42,270 | -0.42(-1.79%) |
Apr 06, 2018 | 23.88 | 23.88 | 22.76 | 23.23 | 40,661 | -0.28(-1.20%) |
Apr 05, 2018 | 22.37 | 23.60 | 22.21 | 23.51 | 146,342 | +1.27(+5.70%) |
Apr 04, 2018 | 20.96 | 22.36 | 20.96 | 22.24 | 118,512 | +1.20(+5.70%) |
Apr 03, 2018 | 20.74 | 21.41 | 20.67 | 21.04 | 32,570 | +0.38(+1.84%) |