Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.13 | 22.22 | 22.11 | 22.22 | 7,104 | +0.31(+1.41%) |
Jun 28, 2018 | 21.78 | 22.07 | 21.78 | 21.91 | 4,801 | -0.07(-0.32%) |
Jun 27, 2018 | 22.53 | 22.53 | 21.98 | 21.98 | 2,429 | -1.09(-4.72%) |
Jun 26, 2018 | 23.08 | 23.08 | 22.85 | 23.07 | 3,539 | -0.20(-0.86%) |
Jun 25, 2018 | 23.35 | 23.35 | 23.27 | 23.27 | 694 | -0.89(-3.68%) |
Jun 22, 2018 | 24.18 | 24.18 | 24.16 | 24.16 | 1,492 | +0.43(+1.81%) |
Jun 21, 2018 | 23.73 | 23.73 | 23.73 | 23.73 | 255 | -0.41(-1.70%) |
Jun 20, 2018 | 23.58 | 24.14 | 23.58 | 24.14 | 2,872 | +0.55(+2.33%) |
Jun 19, 2018 | 23.46 | 23.71 | 23.46 | 23.59 | 1,307 | +0.09(+0.40%) |
Jun 18, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 178 | -0.39(-1.65%) |
Jun 14, 2018 | 23.89 | 23.89 | 23.89 | 30 | -0.10(-0.42%) | |
Jun 13, 2018 | 24.05 | 24.05 | 23.99 | 23.99 | 1,149 | +0.21(+0.88%) |
Jun 12, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 442 | +0.01(+0.04%) |
Jun 11, 2018 | 23.62 | 23.77 | 23.62 | 23.77 | 766 | +0.60(+2.59%) |
Jun 08, 2018 | 23.36 | 23.36 | 23.10 | 23.17 | 1,711 | -0.24(-1.05%) |
Jun 07, 2018 | 23.50 | 23.76 | 23.41 | 23.41 | 2,301 | -0.34(-1.41%) |
Jun 06, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 446 | +0.59(+2.55%) |
Jun 05, 2018 | 23.56 | 23.56 | 23.16 | 23.16 | 1,404 | -0.49(-2.07%) |
Jun 04, 2018 | 23.75 | 24.00 | 23.65 | 23.65 | 1,729 | +0.50(+2.16%) |
Jun 01, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 168 | +0.00(+0.00%) |
May 31, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 165 | +0.05(+0.22%) |
May 30, 2018 | 23.09 | 23.10 | 23.09 | 23.10 | 2,142 | -0.01(-0.04%) |
May 29, 2018 | 23.00 | 23.11 | 23.00 | 23.11 | 1,290 | -0.27(-1.15%) |
May 24, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.13(-0.55%) | |
May 23, 2018 | 23.31 | 23.51 | 23.31 | 23.51 | 1,117 | -0.37(-1.55%) |
May 22, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 325 | +0.46(+1.96%) |
May 18, 2018 | 23.42 | 23.42 | 23.42 | 106 | -0.22(-0.93%) | |
May 16, 2018 | 23.64 | 23.64 | 23.64 | 227 | -0.26(-1.09%) | |
May 15, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 387 | +0.25(+1.06%) |
May 11, 2018 | 23.65 | 23.65 | 23.65 | 181 | +0.66(+2.87%) | |
May 10, 2018 | 22.84 | 23.21 | 22.76 | 22.99 | 1,859 | +0.32(+1.43%) |
May 09, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 259 | -0.26(-1.11%) |
May 08, 2018 | 22.61 | 22.92 | 22.61 | 22.92 | 457 | +0.41(+1.82%) |
May 07, 2018 | 22.10 | 22.51 | 22.10 | 22.51 | 450 | +0.41(+1.86%) |
May 04, 2018 | 22.33 | 22.55 | 22.10 | 22.10 | 556 | -0.44(-1.96%) |
May 02, 2018 | 22.54 | 22.54 | 22.54 | 22 | +0.18(+0.82%) | |
May 01, 2018 | 22.16 | 22.36 | 22.16 | 22.36 | 749 | +0.30(+1.36%) |
Apr 30, 2018 | 22.06 | 22.06 | 22.06 | 22.06 | 246 | -0.49(-2.17%) |
Apr 27, 2018 | 22.56 | 22.56 | 22.55 | 22.55 | 597 | +0.49(+2.22%) |
Apr 26, 2018 | 21.88 | 22.06 | 21.88 | 22.06 | 767 | -0.33(-1.47%) |
Apr 25, 2018 | 22.15 | 22.39 | 22.15 | 22.39 | 854 | -0.04(-0.18%) |
Apr 24, 2018 | 22.43 | 22.43 | 22.43 | 22.43 | 212 | -0.16(-0.71%) |
Apr 23, 2018 | 23.05 | 23.05 | 22.59 | 22.59 | 1,996 | -0.07(-0.31%) |
Apr 20, 2018 | 22.71 | 22.71 | 22.66 | 22.66 | 3,834 | -0.26(-1.13%) |
Apr 19, 2018 | 22.91 | 22.92 | 22.91 | 22.92 | 682 | -0.13(-0.59%) |
Apr 18, 2018 | 23.00 | 23.12 | 22.98 | 23.05 | 1,040 | -0.43(-1.81%) |
Apr 17, 2018 | 23.55 | 23.82 | 23.48 | 23.48 | 1,423 | +0.10(+0.43%) |
Apr 16, 2018 | 23.55 | 23.55 | 23.38 | 23.38 | 587 | +0.11(+0.47%) |
Apr 13, 2018 | 23.57 | 23.57 | 23.26 | 23.27 | 3,101 | -0.55(-2.33%) |
Apr 12, 2018 | 23.68 | 23.91 | 23.65 | 23.82 | 2,316 | +0.66(+2.87%) |
Apr 11, 2018 | 23.14 | 23.16 | 23.14 | 23.16 | 1,859 | -0.44(-1.86%) |
Apr 10, 2018 | 23.62 | 23.63 | 23.54 | 23.60 | 2,458 | -0.08(-0.34%) |
Apr 09, 2018 | 23.37 | 23.68 | 23.25 | 23.68 | 7,245 | +0.28(+1.20%) |
Apr 06, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 595 | -0.02(-0.09%) |
Apr 05, 2018 | 23.07 | 23.42 | 23.07 | 23.42 | 441 | +1.20(+5.40%) |
Apr 04, 2018 | 22.19 | 22.56 | 22.19 | 22.22 | 2,321 | -0.73(-3.18%) |
Apr 03, 2018 | 22.49 | 22.97 | 22.49 | 22.95 | 3,284 | +0.15(+0.66%) |