Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.71 | 20.76 | 20.65 | 20.66 | 427,595 | +0.01(+0.04%) |
Jun 28, 2018 | 20.67 | 20.67 | 20.61 | 20.66 | 87,612 | -0.02(-0.11%) |
Jun 27, 2018 | 20.66 | 20.69 | 20.64 | 20.68 | 133,982 | +0.13(+0.62%) |
Jun 26, 2018 | 20.52 | 20.56 | 20.50 | 20.55 | 573,721 | +0.08(+0.39%) |
Jun 25, 2018 | 20.55 | 20.57 | 20.47 | 20.47 | 103,646 | -0.06(-0.31%) |
Jun 22, 2018 | 20.50 | 20.54 | 20.48 | 20.54 | 91,403 | +0.03(+0.15%) |
Jun 21, 2018 | 20.54 | 20.54 | 20.50 | 20.50 | 60,631 | -0.06(-0.31%) |
Jun 20, 2018 | 20.69 | 20.69 | 20.54 | 20.57 | 241,375 | -0.11(-0.54%) |
Jun 19, 2018 | 20.73 | 20.74 | 20.67 | 20.68 | 432,728 | +0.01(+0.04%) |
Jun 18, 2018 | 20.76 | 20.77 | 20.66 | 20.67 | 876,820 | -0.11(-0.53%) |
Jun 15, 2018 | 20.90 | 20.77 | 20.78 | 47,522 | -0.02(-0.11%) | |
Jun 14, 2018 | 20.76 | 20.82 | 20.75 | 20.81 | 29,990 | +0.12(+0.57%) |
Jun 13, 2018 | 20.69 | 20.73 | 20.60 | 20.69 | 72,181 | +0.00(+0.00%) |
Jun 12, 2018 | 20.65 | 20.69 | 20.64 | 20.69 | 82,511 | +0.02(+0.08%) |
Jun 11, 2018 | 20.66 | 20.68 | 20.62 | 20.67 | 53,353 | -0.02(-0.08%) |
Jun 08, 2018 | 20.68 | 20.72 | 20.68 | 20.69 | 42,543 | -0.03(-0.15%) |
Jun 07, 2018 | 20.62 | 20.76 | 20.62 | 20.72 | 485,114 | +0.09(+0.46%) |
Jun 06, 2018 | 20.58 | 20.62 | 227,029 | -0.15(-0.74%) | ||
Jun 05, 2018 | 20.82 | 20.82 | 20.77 | 20.78 | 34,238 | +0.03(+0.13%) |
Jun 04, 2018 | 20.85 | 20.85 | 20.74 | 20.75 | 73,219 | -0.09(-0.42%) |
Jun 01, 2018 | 20.79 | 20.88 | 20.79 | 20.84 | 38,073 | -0.02(-0.10%) |
May 31, 2018 | 20.93 | 20.98 | 20.84 | 20.86 | 226,742 | -0.05(-0.23%) |
May 30, 2018 | 20.94 | 20.95 | 20.84 | 20.91 | 615,274 | -0.13(-0.60%) |
May 29, 2018 | 20.87 | 21.08 | 20.87 | 21.03 | 201,701 | +0.19(+0.91%) |
May 25, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.12(+0.57%) | |
May 24, 2018 | 20.71 | 20.75 | 20.70 | 20.72 | 73,084 | +0.10(+0.50%) |
May 23, 2018 | 20.63 | 20.65 | 20.60 | 20.62 | 117,361 | +0.09(+0.42%) |
May 22, 2018 | 20.61 | 20.61 | 20.52 | 20.53 | 114,452 | -0.03(-0.15%) |
May 21, 2018 | 20.54 | 20.60 | 20.53 | 20.57 | 383,374 | +0.02(+0.11%) |
May 18, 2018 | 20.46 | 20.55 | 20.46 | 20.54 | 40,350 | +0.11(+0.54%) |
May 17, 2018 | 20.50 | 20.50 | 20.42 | 20.43 | 54,313 | -0.09(-0.42%) |
May 16, 2018 | 20.57 | 20.60 | 20.50 | 20.52 | 86,430 | -0.03(-0.15%) |
May 15, 2018 | 20.65 | 20.65 | 20.53 | 20.55 | 62,892 | -0.23(-1.10%) |
May 14, 2018 | 20.85 | 20.85 | 20.77 | 20.78 | 832,826 | -0.06(-0.30%) |
May 11, 2018 | 20.88 | 20.88 | 20.80 | 20.84 | 88,121 | +0.04(+0.19%) |
May 10, 2018 | 20.70 | 20.80 | 20.69 | 20.80 | 368,732 | +0.20(+0.99%) |
May 09, 2018 | 20.59 | 20.64 | 20.58 | 20.60 | 345,097 | -0.02(-0.11%) |
May 08, 2018 | 20.64 | 20.64 | 20.57 | 20.62 | 185,797 | -0.05(-0.25%) |
May 07, 2018 | 20.71 | 20.71 | 20.65 | 20.67 | 55,338 | -0.00(-0.02%) |
May 04, 2018 | 20.72 | 20.72 | 20.64 | 20.68 | 75,297 | +0.01(+0.04%) |
May 03, 2018 | 20.76 | 20.76 | 20.67 | 20.67 | 126,669 | -0.03(-0.14%) |
May 02, 2018 | 20.76 | 20.77 | 20.69 | 20.70 | 99,173 | -0.02(-0.08%) |
May 01, 2018 | 20.81 | 20.81 | 20.71 | 20.72 | 75,738 | -0.09(-0.42%) |
Apr 30, 2018 | 20.88 | 20.90 | 20.80 | 20.80 | 322,070 | -0.05(-0.24%) |
Apr 27, 2018 | 20.82 | 20.86 | 20.82 | 20.86 | 87,390 | +0.10(+0.49%) |
Apr 26, 2018 | 20.70 | 20.77 | 20.69 | 20.75 | 65,333 | +0.13(+0.61%) |
Apr 25, 2018 | 20.67 | 20.69 | 20.60 | 20.63 | 120,187 | -0.13(-0.64%) |
Apr 24, 2018 | 20.85 | 20.88 | 20.74 | 20.76 | 175,387 | -0.11(-0.53%) |
Apr 23, 2018 | 20.89 | 20.91 | 20.82 | 20.87 | 162,763 | -0.01(-0.06%) |
Apr 20, 2018 | 20.99 | 20.99 | 20.87 | 20.88 | 356,736 | -0.16(-0.77%) |
Apr 19, 2018 | 21.04 | 21.08 | 20.96 | 21.04 | 131,330 | -0.14(-0.67%) |
Apr 18, 2018 | 21.34 | 21.34 | 21.18 | 21.19 | 172,115 | -0.17(-0.77%) |
Apr 17, 2018 | 21.32 | 21.38 | 21.30 | 21.35 | 183,343 | +0.03(+0.15%) |
Apr 16, 2018 | 21.26 | 21.32 | 21.21 | 21.32 | 414,928 | -0.01(-0.04%) |
Apr 13, 2018 | 21.26 | 21.33 | 21.26 | 21.33 | 104,104 | +0.04(+0.18%) |
Apr 12, 2018 | 21.36 | 21.36 | 21.26 | 21.29 | 126,572 | -0.08(-0.37%) |
Apr 11, 2018 | 21.44 | 21.44 | 21.34 | 21.37 | 164,256 | +0.02(+0.11%) |
Apr 10, 2018 | 21.36 | 21.37 | 21.30 | 21.34 | 220,840 | +0.01(+0.04%) |
Apr 09, 2018 | 21.25 | 21.35 | 21.25 | 21.33 | 57,752 | +0.05(+0.26%) |
Apr 06, 2018 | 21.27 | 21.30 | 21.23 | 21.28 | 172,646 | +0.11(+0.52%) |
Apr 05, 2018 | 21.20 | 21.21 | 21.17 | 21.17 | 40,833 | -0.07(-0.33%) |
Apr 04, 2018 | 21.27 | 21.30 | 21.23 | 21.24 | 54,655 | +0.02(+0.07%) |
Apr 03, 2018 | 21.26 | 21.30 | 21.22 | 21.22 | 99,186 | -0.10(-0.48%) |