Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.54 | 21.54 | 21.51 | 21.51 | 2,084 | +0.37(+1.76%) |
Jun 28, 2018 | 21.13 | 21.27 | 21.13 | 21.14 | 4,007 | -0.17(-0.79%) |
Jun 27, 2018 | 21.80 | 21.80 | 21.08 | 21.31 | 13,413 | -0.33(-1.51%) |
Jun 22, 2018 | 21.63 | 21.63 | 21.63 | 414 | +0.27(+1.26%) | |
Jun 21, 2018 | 21.62 | 21.62 | 21.36 | 21.36 | 4,855 | -0.31(-1.44%) |
Jun 20, 2018 | 21.86 | 21.86 | 21.68 | 21.68 | 9,005 | +0.22(+1.01%) |
Jun 19, 2018 | 21.65 | 21.65 | 21.15 | 21.46 | 21,141 | -0.48(-2.20%) |
Jun 18, 2018 | 21.98 | 21.98 | 21.62 | 21.94 | 15,937 | -0.29(-1.32%) |
Jun 15, 2018 | 22.78 | 22.17 | 22.24 | 11,182 | -0.54(-2.37%) | |
Jun 14, 2018 | 23.05 | 23.05 | 22.78 | 22.78 | 5,286 | -0.22(-0.95%) |
Jun 13, 2018 | 23.15 | 23.19 | 22.99 | 22.99 | 7,488 | -0.03(-0.12%) |
Jun 12, 2018 | 23.34 | 23.35 | 23.02 | 23.02 | 12,061 | -0.22(-0.94%) |
Jun 11, 2018 | 23.23 | 23.37 | 23.23 | 23.24 | 6,696 | +0.08(+0.34%) |
Jun 08, 2018 | 23.11 | 23.25 | 23.07 | 23.16 | 8,535 | -0.06(-0.27%) |
Jun 07, 2018 | 23.33 | 23.44 | 23.23 | 23.23 | 8,687 | -0.02(-0.10%) |
Jun 06, 2018 | 23.33 | 23.25 | 4,752 | +0.20(+0.85%) | ||
Jun 05, 2018 | 23.08 | 23.19 | 23.05 | 23.05 | 7,577 | -0.12(-0.53%) |
Jun 04, 2018 | 22.99 | 23.25 | 22.99 | 23.17 | 4,788 | +0.24(+1.05%) |
Jun 01, 2018 | 22.94 | 22.98 | 22.91 | 22.93 | 4,169 | +0.16(+0.72%) |
May 31, 2018 | 22.78 | 22.78 | 22.62 | 22.77 | 4,318 | +0.14(+0.62%) |
May 30, 2018 | 22.60 | 22.74 | 22.49 | 22.63 | 11,844 | -0.08(-0.37%) |
May 29, 2018 | 22.91 | 22.91 | 22.68 | 22.71 | 15,012 | -0.39(-1.70%) |
May 25, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.24(+1.06%) | |
May 24, 2018 | 23.02 | 23.05 | 22.83 | 22.87 | 12,280 | -0.28(-1.19%) |
May 23, 2018 | 23.20 | 23.29 | 23.09 | 23.14 | 2,968 | +0.03(+0.15%) |
May 22, 2018 | 23.30 | 23.72 | 23.11 | 23.11 | 5,917 | -0.01(-0.02%) |
May 21, 2018 | 23.11 | 23.12 | 23.07 | 23.11 | 2,735 | +0.10(+0.44%) |
May 18, 2018 | 22.93 | 23.01 | 22.87 | 23.01 | 6,924 | +0.13(+0.59%) |
May 17, 2018 | 23.05 | 23.05 | 22.88 | 22.88 | 11,412 | -0.35(-1.52%) |
May 16, 2018 | 23.28 | 23.28 | 23.22 | 23.23 | 3,756 | +0.21(+0.90%) |
May 15, 2018 | 23.05 | 23.16 | 22.96 | 23.02 | 14,756 | -0.40(-1.70%) |
May 14, 2018 | 23.55 | 23.55 | 23.39 | 23.42 | 2,810 | -0.22(-0.93%) |
May 11, 2018 | 23.36 | 23.74 | 23.36 | 23.64 | 21,365 | +0.39(+1.67%) |
May 10, 2018 | 23.16 | 23.32 | 23.16 | 23.25 | 3,560 | +0.46(+2.00%) |
May 09, 2018 | 22.91 | 23.10 | 22.79 | 22.80 | 10,584 | -0.05(-0.20%) |
May 08, 2018 | 22.94 | 23.01 | 22.83 | 22.84 | 19,288 | -0.28(-1.22%) |
May 07, 2018 | 23.23 | 23.23 | 23.11 | 23.12 | 13,727 | -0.21(-0.92%) |
May 04, 2018 | 23.33 | 23.38 | 23.21 | 23.34 | 48,181 | -0.21(-0.88%) |
May 03, 2018 | 23.41 | 23.58 | 23.28 | 23.55 | 20,010 | +0.04(+0.17%) |
May 02, 2018 | 23.80 | 23.80 | 23.51 | 23.51 | 27,729 | -0.15(-0.62%) |
May 01, 2018 | 23.43 | 23.78 | 23.43 | 23.65 | 51,135 | +0.10(+0.43%) |
Apr 30, 2018 | 23.61 | 23.65 | 23.46 | 23.55 | 22,222 | +0.04(+0.19%) |
Apr 27, 2018 | 23.25 | 23.61 | 23.25 | 23.51 | 20,067 | +0.40(+1.75%) |
Apr 26, 2018 | 22.87 | 23.16 | 22.87 | 23.10 | 9,848 | +0.46(+2.01%) |
Apr 25, 2018 | 22.74 | 22.75 | 22.63 | 22.65 | 13,644 | -0.19(-0.84%) |
Apr 24, 2018 | 23.10 | 23.11 | 22.77 | 22.84 | 15,684 | -0.06(-0.27%) |
Apr 23, 2018 | 23.03 | 23.03 | 22.78 | 22.90 | 16,829 | -0.02(-0.07%) |
Apr 20, 2018 | 23.09 | 23.09 | 22.92 | 22.92 | 14,599 | -0.22(-0.95%) |
Apr 19, 2018 | 23.25 | 23.28 | 23.14 | 23.14 | 16,881 | -0.09(-0.39%) |
Apr 18, 2018 | 23.17 | 23.31 | 23.17 | 23.23 | 29,483 | +0.19(+0.81%) |
Apr 17, 2018 | 23.02 | 23.11 | 22.96 | 23.04 | 12,714 | +0.06(+0.24%) |
Apr 16, 2018 | 23.05 | 23.17 | 22.97 | 22.98 | 23,919 | +0.03(+0.15%) |
Apr 13, 2018 | 23.24 | 23.24 | 22.95 | 22.95 | 19,964 | -0.08(-0.34%) |
Apr 12, 2018 | 23.10 | 23.25 | 23.03 | 23.03 | 17,859 | -0.20(-0.87%) |
Apr 11, 2018 | 23.22 | 23.23 | 23.18 | 23.23 | 9,178 | -0.15(-0.63%) |
Apr 10, 2018 | 23.22 | 23.38 | 23.20 | 23.38 | 13,934 | +0.28(+1.22%) |
Apr 09, 2018 | 23.17 | 23.19 | 23.05 | 23.10 | 15,415 | +0.23(+1.01%) |
Apr 06, 2018 | 22.92 | 22.95 | 22.84 | 22.87 | 19,113 | -0.26(-1.12%) |
Apr 05, 2018 | 23.21 | 23.21 | 23.06 | 23.12 | 7,603 | +0.05(+0.22%) |
Apr 04, 2018 | 22.82 | 23.38 | 22.67 | 23.07 | 13,398 | -0.13(-0.56%) |
Apr 03, 2018 | 23.04 | 23.29 | 23.04 | 23.20 | 18,315 | +0.44(+1.93%) |