Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.59 | 20.71 | 20.45 | 20.48 | 552,698 | +0.58(+2.91%) |
Jun 28, 2018 | 19.96 | 20.00 | 19.83 | 19.90 | 244,595 | +0.08(+0.43%) |
Jun 27, 2018 | 20.02 | 20.20 | 19.77 | 19.82 | 300,379 | -0.25(-1.25%) |
Jun 26, 2018 | 20.16 | 20.19 | 19.94 | 20.07 | 293,950 | +0.02(+0.07%) |
Jun 25, 2018 | 20.20 | 20.25 | 20.00 | 20.05 | 341,967 | -0.34(-1.67%) |
Jun 22, 2018 | 20.37 | 20.48 | 20.20 | 20.39 | 224,772 | +0.32(+1.59%) |
Jun 21, 2018 | 20.18 | 20.19 | 20.05 | 20.07 | 153,345 | -0.23(-1.16%) |
Jun 20, 2018 | 20.41 | 20.42 | 20.26 | 20.30 | 214,779 | -0.20(-0.95%) |
Jun 19, 2018 | 20.37 | 20.50 | 20.26 | 20.50 | 345,812 | -0.17(-0.82%) |
Jun 18, 2018 | 20.63 | 20.70 | 20.55 | 20.67 | 433,415 | -0.34(-1.64%) |
Jun 15, 2018 | 21.05 | 21.25 | 21.02 | 136,789 | -0.23(-1.11%) | |
Jun 14, 2018 | 21.19 | 21.38 | 21.19 | 21.25 | 329,780 | +0.07(+0.31%) |
Jun 13, 2018 | 21.16 | 21.25 | 21.10 | 21.18 | 461,149 | -0.06(-0.28%) |
Jun 12, 2018 | 21.36 | 21.41 | 21.15 | 21.25 | 248,693 | -0.05(-0.23%) |
Jun 11, 2018 | 21.20 | 21.38 | 21.12 | 21.30 | 259,464 | +0.30(+1.43%) |
Jun 08, 2018 | 21.01 | 21.06 | 20.83 | 21.00 | 172,617 | -0.00(-0.02%) |
Jun 07, 2018 | 21.18 | 21.26 | 20.94 | 21.00 | 619,096 | -0.08(-0.38%) |
Jun 06, 2018 | 20.98 | 21.08 | 20.86 | 21.08 | 486,534 | +0.11(+0.52%) |
Jun 05, 2018 | 21.18 | 21.21 | 20.89 | 20.97 | 305,836 | -0.19(-0.90%) |
Jun 04, 2018 | 21.22 | 21.24 | 21.13 | 21.16 | 164,267 | +0.22(+1.05%) |
Jun 01, 2018 | 21.09 | 21.15 | 20.90 | 20.94 | 218,245 | +0.27(+1.31%) |
May 31, 2018 | 20.79 | 20.82 | 20.46 | 20.67 | 303,037 | -0.34(-1.62%) |
May 30, 2018 | 20.91 | 21.10 | 20.78 | 21.01 | 330,902 | +0.29(+1.40%) |
May 29, 2018 | 21.09 | 21.77 | 20.57 | 20.72 | 217,620 | -1.19(-5.43%) |
May 25, 2018 | 21.91 | 21.91 | 21.91 | 0 | -0.07(-0.32%) | |
May 24, 2018 | 22.12 | 22.15 | 21.85 | 21.98 | 145,180 | -0.13(-0.59%) |
May 23, 2018 | 22.09 | 22.13 | 21.97 | 22.11 | 169,553 | -0.61(-2.66%) |
May 22, 2018 | 22.75 | 22.81 | 22.70 | 22.71 | 248,896 | +0.05(+0.22%) |
May 21, 2018 | 22.50 | 22.70 | 22.43 | 22.66 | 102,862 | +0.19(+0.83%) |
May 18, 2018 | 22.52 | 22.59 | 22.46 | 22.48 | 97,353 | -0.12(-0.54%) |
May 17, 2018 | 22.42 | 22.65 | 22.38 | 22.60 | 105,184 | +0.16(+0.71%) |
May 16, 2018 | 22.37 | 22.46 | 22.31 | 22.44 | 105,629 | -0.31(-1.36%) |
May 15, 2018 | 22.69 | 22.88 | 22.55 | 22.75 | 72,639 | +0.01(+0.04%) |
May 14, 2018 | 22.86 | 22.91 | 22.72 | 22.74 | 71,888 | -0.09(-0.39%) |
May 11, 2018 | 22.89 | 22.97 | 22.83 | 22.83 | 264,973 | -0.07(-0.31%) |
May 10, 2018 | 22.85 | 22.90 | 22.73 | 22.90 | 879,212 | -0.90(-3.78%) |
May 09, 2018 | 23.52 | 23.88 | 23.52 | 23.80 | 149,657 | -0.10(-0.42%) |
May 08, 2018 | 23.69 | 23.93 | 23.62 | 23.90 | 918,212 | -0.11(-0.46%) |
May 07, 2018 | 23.93 | 24.09 | 23.87 | 24.01 | 841,011 | +0.14(+0.59%) |
May 04, 2018 | 23.52 | 23.90 | 23.52 | 23.87 | 757,023 | +0.09(+0.38%) |
May 03, 2018 | 23.86 | 23.89 | 23.59 | 23.78 | 177,958 | +0.07(+0.27%) |
May 02, 2018 | 23.82 | 23.93 | 23.71 | 23.71 | 89,814 | +0.18(+0.79%) |
May 01, 2018 | 23.58 | 23.68 | 23.38 | 23.53 | 86,338 | -0.13(-0.55%) |
Apr 30, 2018 | 23.67 | 23.80 | 23.64 | 23.66 | 75,507 | +0.01(+0.04%) |
Apr 27, 2018 | 23.66 | 23.67 | 23.44 | 23.65 | 71,840 | -0.03(-0.13%) |
Apr 26, 2018 | 23.52 | 23.75 | 23.44 | 23.68 | 103,647 | +0.11(+0.49%) |
Apr 25, 2018 | 23.47 | 23.62 | 23.35 | 23.57 | 140,682 | -0.07(-0.32%) |
Apr 24, 2018 | 23.77 | 23.84 | 23.54 | 23.64 | 107,522 | -0.18(-0.78%) |
Apr 23, 2018 | 23.95 | 23.97 | 23.76 | 23.82 | 127,991 | +0.09(+0.36%) |
Apr 20, 2018 | 23.77 | 23.81 | 23.65 | 23.74 | 123,959 | -0.08(-0.34%) |
Apr 19, 2018 | 23.68 | 23.87 | 23.68 | 23.82 | 392,540 | +0.07(+0.32%) |
Apr 18, 2018 | 23.82 | 23.88 | 23.69 | 23.75 | 111,735 | +0.06(+0.25%) |
Apr 17, 2018 | 23.70 | 23.74 | 23.62 | 23.68 | 1,337,387 | +0.21(+0.92%) |
Apr 16, 2018 | 23.52 | 23.54 | 23.37 | 23.47 | 514,440 | +0.14(+0.60%) |
Apr 13, 2018 | 23.49 | 23.52 | 23.27 | 23.33 | 149,214 | +0.11(+0.47%) |
Apr 12, 2018 | 23.18 | 23.27 | 23.13 | 23.22 | 165,242 | +0.21(+0.93%) |
Apr 11, 2018 | 23.14 | 23.16 | 22.98 | 23.00 | 100,657 | -0.18(-0.75%) |
Apr 10, 2018 | 23.23 | 23.32 | 23.12 | 23.18 | 489,637 | +0.24(+1.05%) |
Apr 09, 2018 | 23.05 | 23.15 | 22.91 | 22.94 | 110,720 | +0.12(+0.53%) |
Apr 06, 2018 | 22.86 | 22.93 | 22.72 | 22.82 | 150,714 | -0.05(-0.24%) |
Apr 05, 2018 | 22.85 | 22.94 | 22.82 | 22.88 | 129,758 | +0.25(+1.08%) |
Apr 04, 2018 | 22.29 | 22.63 | 22.28 | 22.63 | 187,920 | +0.02(+0.11%) |
Apr 03, 2018 | 22.52 | 22.64 | 22.38 | 22.61 | 1,615,314 | +0.30(+1.37%) |