Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 21.51 | 21.70 | 21.51 | 21.66 | 11,458 | +0.12(+0.55%) |
Jun 28, 2018 | 21.86 | 21.86 | 21.54 | 21.54 | 2,811 | -0.21(-0.96%) |
Jun 27, 2018 | 21.77 | 21.89 | 21.69 | 21.75 | 15,582 | +0.14(+0.65%) |
Jun 26, 2018 | 21.50 | 21.63 | 21.50 | 21.61 | 6,590 | +0.07(+0.32%) |
Jun 25, 2018 | 21.76 | 21.76 | 21.53 | 21.54 | 5,349 | -0.22(-1.01%) |
Jun 22, 2018 | 21.88 | 21.95 | 21.76 | 21.76 | 5,391 | +0.13(+0.60%) |
Jun 21, 2018 | 21.92 | 21.63 | 21.63 | 12,478 | -0.29(-1.30%) | |
Jun 20, 2018 | 21.80 | 21.98 | 21.80 | 21.92 | 4,346 | +0.11(+0.48%) |
Jun 19, 2018 | 21.88 | 21.88 | 21.80 | 21.81 | 6,926 | -0.19(-0.86%) |
Jun 18, 2018 | 21.86 | 22.01 | 21.81 | 22.00 | 13,423 | +0.17(+0.76%) |
Jun 15, 2018 | 22.03 | 21.82 | 21.83 | 11,401 | -0.19(-0.87%) | |
Jun 14, 2018 | 22.05 | 22.05 | 21.99 | 22.03 | 3,871 | -0.03(-0.13%) |
Jun 13, 2018 | 22.15 | 22.15 | 21.95 | 22.05 | 11,769 | -0.15(-0.68%) |
Jun 12, 2018 | 22.29 | 22.30 | 22.16 | 22.21 | 9,111 | -0.08(-0.37%) |
Jun 11, 2018 | 22.14 | 22.29 | 22.08 | 22.29 | 7,856 | +0.28(+1.27%) |
Jun 08, 2018 | 22.09 | 22.22 | 22.00 | 22.01 | 6,236 | -0.24(-1.08%) |
Jun 07, 2018 | 22.14 | 22.34 | 22.14 | 22.25 | 2,928 | +0.08(+0.37%) |
Jun 06, 2018 | 22.28 | 22.10 | 22.17 | 1,166 | -0.02(-0.10%) | |
Jun 05, 2018 | 22.18 | 22.28 | 22.18 | 22.19 | 3,320 | -0.09(-0.40%) |
Jun 04, 2018 | 22.15 | 22.28 | 22.09 | 22.28 | 101,550 | +0.30(+1.36%) |
Jun 01, 2018 | 22.06 | 22.06 | 21.92 | 21.98 | 15,439 | -0.17(-0.77%) |
May 31, 2018 | 22.39 | 22.42 | 22.09 | 22.15 | 3,870 | -0.20(-0.89%) |
May 30, 2018 | 22.36 | 22.36 | 22.30 | 22.35 | 3,182 | +0.23(+1.03%) |
May 29, 2018 | 21.89 | 22.16 | 21.89 | 22.12 | 3,017 | +0.03(+0.14%) |
May 25, 2018 | 22.09 | 22.09 | 22.09 | 0 | -0.16(-0.72%) | |
May 24, 2018 | 22.14 | 22.25 | 22.07 | 22.25 | 936 | +0.00(+0.00%) |
May 23, 2018 | 21.99 | 22.26 | 21.99 | 22.25 | 7,563 | -0.10(-0.45%) |
May 22, 2018 | 22.27 | 22.36 | 22.22 | 22.35 | 7,540 | +0.26(+1.17%) |
May 21, 2018 | 22.16 | 22.16 | 22.06 | 22.09 | 12,875 | +0.03(+0.11%) |
May 18, 2018 | 22.37 | 22.37 | 22.07 | 22.07 | 3,397 | -0.15(-0.69%) |
May 17, 2018 | 22.27 | 22.52 | 22.22 | 22.22 | 7,613 | -0.00(-0.00%) |
May 16, 2018 | 22.26 | 22.36 | 22.22 | 22.22 | 13,264 | +0.03(+0.12%) |
May 15, 2018 | 22.34 | 22.34 | 22.16 | 22.19 | 6,653 | -0.17(-0.77%) |
May 14, 2018 | 22.30 | 22.41 | 22.30 | 22.37 | 5,125 | -0.25(-1.10%) |
May 11, 2018 | 22.52 | 22.82 | 22.52 | 22.61 | 4,976 | -0.01(-0.03%) |
May 10, 2018 | 22.72 | 22.72 | 22.47 | 22.62 | 4,083 | +0.05(+0.23%) |
May 09, 2018 | 22.42 | 22.60 | 22.42 | 22.57 | 4,116 | +0.25(+1.12%) |
May 08, 2018 | 22.23 | 22.39 | 21.95 | 22.32 | 5,850 | -0.10(-0.43%) |
May 07, 2018 | 22.45 | 22.59 | 22.36 | 22.42 | 11,783 | +0.29(+1.33%) |
May 04, 2018 | 21.83 | 22.18 | 21.83 | 22.12 | 3,464 | +0.16(+0.72%) |
May 03, 2018 | 22.12 | 22.12 | 21.96 | 21.96 | 4,213 | -0.27(-1.21%) |
May 02, 2018 | 22.34 | 22.38 | 22.14 | 22.23 | 3,454 | -0.03(-0.11%) |
May 01, 2018 | 22.26 | 22.26 | 22.13 | 22.26 | 2,543 | +0.02(+0.08%) |
Apr 30, 2018 | 22.16 | 22.25 | 22.16 | 22.24 | 3,745 | +0.20(+0.91%) |
Apr 27, 2018 | 22.01 | 22.11 | 22.01 | 22.04 | 1,832 | -0.07(-0.32%) |
Apr 26, 2018 | 22.08 | 22.16 | 21.97 | 22.11 | 2,322 | +0.07(+0.32%) |
Apr 25, 2018 | 21.84 | 22.06 | 21.84 | 22.04 | 5,689 | +0.09(+0.42%) |
Apr 24, 2018 | 22.14 | 22.31 | 21.84 | 21.95 | 38,981 | -0.22(-1.00%) |
Apr 23, 2018 | 22.20 | 22.36 | 22.11 | 22.17 | 7,212 | -0.06(-0.25%) |
Apr 20, 2018 | 22.00 | 22.25 | 22.00 | 22.23 | 3,690 | +0.19(+0.84%) |
Apr 19, 2018 | 22.26 | 22.29 | 22.04 | 22.04 | 5,954 | -0.25(-1.11%) |
Apr 18, 2018 | 22.20 | 22.30 | 22.19 | 22.29 | 4,743 | +0.15(+0.69%) |
Apr 17, 2018 | 22.15 | 22.20 | 22.01 | 22.13 | 3,153 | +0.17(+0.77%) |
Apr 16, 2018 | 21.54 | 22.03 | 21.54 | 21.97 | 6,341 | +0.36(+1.64%) |
Apr 13, 2018 | 21.60 | 21.68 | 21.60 | 21.61 | 3,345 | -0.04(-0.16%) |
Apr 12, 2018 | 21.60 | 21.72 | 21.57 | 21.65 | 7,923 | -0.05(-0.22%) |
Apr 11, 2018 | 21.58 | 21.74 | 21.58 | 21.69 | 4,992 | +0.15(+0.70%) |
Apr 10, 2018 | 20.99 | 21.54 | 20.99 | 21.54 | 5,234 | +0.68(+3.24%) |
Apr 09, 2018 | 20.98 | 21.16 | 20.87 | 20.87 | 2,826 | -0.02(-0.10%) |
Apr 06, 2018 | 21.17 | 21.24 | 20.86 | 20.89 | 3,023 | -0.17(-0.82%) |
Apr 05, 2018 | 21.02 | 21.20 | 21.02 | 21.06 | 2,857 | +0.22(+1.06%) |
Apr 04, 2018 | 20.51 | 20.85 | 20.51 | 20.84 | 3,736 | +0.06(+0.29%) |
Apr 03, 2018 | 20.69 | 20.80 | 20.56 | 20.78 | 5,741 | +0.15(+0.70%) |