Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.79 | 21.84 | 21.77 | 21.84 | 29,141 | +0.21(+0.96%) |
Jun 28, 2018 | 21.70 | 21.70 | 21.63 | 21.63 | 8,485 | -0.06(-0.27%) |
Jun 27, 2018 | 21.54 | 21.69 | 21.49 | 21.69 | 15,665 | +0.13(+0.62%) |
Jun 26, 2018 | 21.22 | 21.65 | 20.88 | 21.56 | 9,791 | -0.11(-0.49%) |
Jun 25, 2018 | 21.47 | 21.78 | 21.28 | 21.67 | 20,268 | +0.00(+0.01%) |
Jun 22, 2018 | 21.72 | 21.82 | 21.01 | 21.66 | 616,683 | -0.07(-0.33%) |
Jun 21, 2018 | 21.82 | 21.82 | 21.20 | 21.73 | 37,105 | +0.12(+0.58%) |
Jun 20, 2018 | 21.89 | 21.89 | 21.49 | 21.61 | 29,322 | -0.27(-1.22%) |
Jun 19, 2018 | 21.67 | 22.07 | 21.56 | 21.88 | 24,898 | +0.33(+1.53%) |
Jun 18, 2018 | 21.52 | 21.55 | 21.11 | 21.55 | 23,983 | +0.25(+1.17%) |
Jun 15, 2018 | 21.35 | 21.52 | 20.94 | 21.30 | 25,123 | +0.18(+0.84%) |
Jun 14, 2018 | 21.10 | 21.38 | 20.66 | 21.12 | 29,215 | -0.28(-1.31%) |
Jun 13, 2018 | 21.08 | 21.40 | 20.72 | 21.40 | 23,205 | +0.49(+2.34%) |
Jun 12, 2018 | 20.81 | 21.10 | 20.73 | 20.91 | 23,952 | -0.47(-2.22%) |
Jun 11, 2018 | 20.64 | 21.40 | 20.64 | 21.38 | 23,343 | +0.58(+2.80%) |
Jun 08, 2018 | 20.72 | 20.80 | 20.64 | 20.80 | 11,301 | +0.19(+0.91%) |
Jun 07, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 4,343 | +0.08(+0.41%) |
Jun 06, 2018 | 20.80 | 20.80 | 20.51 | 20.53 | 4,720 | -0.27(-1.31%) |
Jun 05, 2018 | 20.56 | 20.80 | 20.56 | 20.80 | 4,929 | +0.00(+0.00%) |
Jun 04, 2018 | 20.80 | 20.80 | 20.51 | 20.80 | 4,057 | -0.22(-1.05%) |
Jun 01, 2018 | 20.80 | 21.02 | 20.41 | 21.02 | 11,180 | +0.29(+1.42%) |
May 31, 2018 | 20.76 | 20.76 | 20.36 | 20.73 | 3,835 | +0.42(+2.05%) |
May 30, 2018 | 20.54 | 20.54 | 20.31 | 20.31 | 2,016 | +0.05(+0.26%) |
May 29, 2018 | 20.26 | 20.46 | 20.26 | 20.26 | 3,429 | -0.20(-0.99%) |
May 24, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.03(-0.14%) | |
May 23, 2018 | 20.46 | 20.61 | 20.46 | 20.49 | 1,942 | -0.15(-0.70%) |
May 22, 2018 | 20.47 | 20.64 | 20.47 | 20.64 | 4,515 | -0.00(-0.01%) |
May 21, 2018 | 20.52 | 20.64 | 20.52 | 20.64 | 1,770 | +0.16(+0.77%) |
May 18, 2018 | 20.92 | 20.92 | 20.48 | 20.48 | 11,070 | -0.07(-0.36%) |
May 17, 2018 | 20.60 | 20.65 | 20.56 | 20.56 | 7,536 | -0.08(-0.39%) |
May 16, 2018 | 20.76 | 20.76 | 20.64 | 20.64 | 3,358 | -0.35(-1.69%) |
May 14, 2018 | 20.99 | 20.99 | 20.99 | 236 | -0.44(-2.05%) | |
May 11, 2018 | 20.54 | 21.43 | 20.54 | 21.43 | 36,215 | +0.85(+4.14%) |
May 10, 2018 | 21.05 | 21.06 | 20.58 | 20.58 | 4,346 | -0.28(-1.36%) |
May 09, 2018 | 21.49 | 21.49 | 20.62 | 20.86 | 20,532 | -0.19(-0.92%) |
May 08, 2018 | 21.04 | 21.06 | 21.04 | 21.06 | 1,304 | +0.07(+0.35%) |
May 07, 2018 | 21.34 | 21.34 | 20.98 | 20.98 | 5,995 | -0.50(-2.35%) |
May 04, 2018 | 21.50 | 21.50 | 21.35 | 21.49 | 5,722 | -0.01(-0.07%) |
May 03, 2018 | 19.88 | 21.50 | 19.88 | 21.50 | 5,010 | +0.36(+1.69%) |
May 02, 2018 | 21.26 | 21.26 | 20.69 | 21.14 | 4,542 | +0.01(+0.04%) |
May 01, 2018 | 21.50 | 21.50 | 20.92 | 21.14 | 8,723 | -0.13(-0.60%) |
Apr 30, 2018 | 21.35 | 21.66 | 21.26 | 21.26 | 9,053 | -0.09(-0.42%) |
Apr 27, 2018 | 20.91 | 21.35 | 20.91 | 21.35 | 2,987 | +0.15(+0.70%) |
Apr 26, 2018 | 20.63 | 21.20 | 20.42 | 21.20 | 2,515 | +0.00(+0.00%) |
Apr 25, 2018 | 20.77 | 21.20 | 20.72 | 21.20 | 48,560 | +0.17(+0.82%) |
Apr 24, 2018 | 20.39 | 21.20 | 20.39 | 21.03 | 6,329 | +0.57(+2.78%) |
Apr 23, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 1,041 | -0.30(-1.43%) |
Apr 20, 2018 | 20.73 | 20.76 | 20.73 | 20.76 | 2,077 | +0.00(+0.00%) |
Apr 19, 2018 | 20.46 | 21.07 | 20.46 | 20.76 | 1,901 | +0.15(+0.72%) |
Apr 18, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 1,692 | -0.21(-1.01%) |
Apr 17, 2018 | 20.76 | 20.82 | 20.76 | 20.82 | 3,901 | +0.06(+0.30%) |
Apr 16, 2018 | 21.20 | 21.20 | 20.76 | 20.76 | 6,626 | -0.25(-1.19%) |
Apr 13, 2018 | 21.13 | 21.13 | 20.98 | 21.01 | 3,608 | +0.03(+0.15%) |
Apr 12, 2018 | 20.52 | 20.98 | 20.52 | 20.98 | 2,903 | +0.23(+1.13%) |
Apr 11, 2018 | 20.46 | 20.75 | 20.46 | 20.74 | 9,222 | +0.54(+2.66%) |
Apr 10, 2018 | 20.17 | 20.21 | 20.17 | 20.21 | 2,579 | +0.04(+0.20%) |
Apr 09, 2018 | 20.52 | 20.52 | 20.17 | 20.17 | 3,065 | -0.15(-0.72%) |
Apr 05, 2018 | 20.31 | 20.31 | 20.31 | 745 | +0.07(+0.32%) | |
Apr 04, 2018 | 20.05 | 20.25 | 20.02 | 20.25 | 8,787 | +0.19(+0.95%) |
Apr 03, 2018 | 20.74 | 20.74 | 20.06 | 20.06 | 16,809 | -0.69(-3.30%) |