Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.12 | 22.00 | 22.05 | 21,053 | -0.12(-0.55%) | |
Jun 28, 2018 | 22.21 | 22.21 | 22.10 | 22.17 | 26,654 | -0.11(-0.48%) |
Jun 27, 2018 | 22.19 | 22.30 | 22.17 | 22.28 | 19,992 | +0.24(+1.08%) |
Jun 26, 2018 | 21.99 | 22.14 | 21.99 | 22.04 | 353,913 | -0.02(-0.10%) |
Jun 25, 2018 | 22.04 | 22.12 | 22.02 | 22.06 | 851,397 | +0.03(+0.15%) |
Jun 22, 2018 | 22.16 | 22.16 | 22.00 | 22.03 | 15,926 | -0.04(-0.19%) |
Jun 21, 2018 | 22.13 | 22.20 | 22.04 | 22.07 | 97,955 | -0.06(-0.26%) |
Jun 20, 2018 | 22.13 | 22.13 | 22.08 | 22.13 | 15,699 | +0.00(+0.00%) |
Jun 19, 2018 | 22.18 | 22.24 | 22.07 | 22.13 | 41,324 | +0.10(+0.44%) |
Jun 18, 2018 | 22.15 | 22.17 | 22.03 | 22.03 | 2,835 | -0.13(-0.58%) |
Jun 15, 2018 | 22.14 | 22.17 | 22.08 | 22.16 | 10,902 | +0.06(+0.29%) |
Jun 14, 2018 | 21.99 | 22.10 | 21.99 | 22.10 | 6,858 | +0.24(+1.10%) |
Jun 13, 2018 | 21.90 | 21.91 | 21.86 | 21.86 | 5,577 | -0.05(-0.23%) |
Jun 12, 2018 | 21.90 | 21.91 | 21.81 | 21.91 | 9,353 | +0.06(+0.27%) |
Jun 11, 2018 | 21.82 | 21.90 | 21.77 | 21.85 | 14,380 | +0.05(+0.24%) |
Jun 08, 2018 | 21.82 | 21.82 | 21.75 | 21.79 | 4,617 | +0.00(+0.02%) |
Jun 07, 2018 | 21.79 | 21.79 | 21.74 | 21.79 | 6,700 | -0.02(-0.11%) |
Jun 06, 2018 | 21.88 | 21.81 | 47,981 | -0.07(-0.34%) | ||
Jun 05, 2018 | 21.90 | 21.91 | 21.81 | 21.89 | 8,340 | -0.00(-0.01%) |
Jun 04, 2018 | 21.84 | 21.92 | 21.77 | 21.89 | 7,929 | +0.08(+0.36%) |
Jun 01, 2018 | 21.81 | 21.81 | 21.79 | 21.81 | 7,332 | -0.05(-0.23%) |
May 31, 2018 | 21.86 | 21.87 | 21.79 | 21.86 | 23,798 | +0.00(+0.00%) |
May 30, 2018 | 21.86 | 21.91 | 21.81 | 21.86 | 196,246 | -0.07(-0.34%) |
May 29, 2018 | 21.62 | 21.99 | 21.62 | 21.94 | 57,110 | +0.09(+0.42%) |
May 25, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.08(+0.38%) | |
May 24, 2018 | 21.83 | 21.84 | 21.61 | 21.77 | 184,073 | -0.02(-0.11%) |
May 23, 2018 | 21.77 | 21.85 | 21.77 | 21.79 | 8,422 | -0.02(-0.11%) |
May 22, 2018 | 21.73 | 21.83 | 21.67 | 21.81 | 11,479 | +0.04(+0.19%) |
May 21, 2018 | 21.77 | 21.81 | 21.77 | 21.77 | 29,484 | +0.01(+0.03%) |
May 18, 2018 | 21.81 | 21.81 | 21.77 | 21.77 | 4,304 | +0.06(+0.27%) |
May 17, 2018 | 21.72 | 21.72 | 21.64 | 21.71 | 5,929 | +0.01(+0.06%) |
May 16, 2018 | 21.72 | 21.75 | 21.62 | 21.69 | 16,373 | +0.04(+0.17%) |
May 15, 2018 | 21.70 | 21.79 | 21.62 | 21.66 | 17,563 | +0.07(+0.31%) |
May 14, 2018 | 21.47 | 21.59 | 21.44 | 21.59 | 21,224 | +0.11(+0.50%) |
May 11, 2018 | 21.57 | 21.57 | 21.36 | 21.48 | 6,539 | -0.05(-0.23%) |
May 10, 2018 | 21.53 | 21.66 | 21.43 | 21.53 | 34,388 | -0.13(-0.61%) |
May 09, 2018 | 21.64 | 21.68 | 21.62 | 21.67 | 18,702 | +0.03(+0.14%) |
May 08, 2018 | 21.63 | 21.70 | 21.61 | 21.64 | 54,452 | +0.03(+0.13%) |
May 07, 2018 | 21.55 | 21.66 | 21.54 | 21.61 | 54,568 | +0.09(+0.44%) |
May 04, 2018 | 21.51 | 21.54 | 21.51 | 21.51 | 14,126 | +0.04(+0.18%) |
May 03, 2018 | 21.48 | 21.54 | 21.45 | 21.47 | 27,469 | -0.02(-0.12%) |
May 02, 2018 | 21.49 | 21.52 | 21.42 | 21.50 | 83,165 | +0.07(+0.31%) |
May 01, 2018 | 21.41 | 21.48 | 21.39 | 21.43 | 60,257 | +0.17(+0.78%) |
Apr 30, 2018 | 21.32 | 21.40 | 21.25 | 21.27 | 25,218 | -0.00(-0.00%) |
Apr 27, 2018 | 21.29 | 21.38 | 21.26 | 21.27 | 3,919 | -0.01(-0.03%) |
Apr 26, 2018 | 21.22 | 21.34 | 21.18 | 21.28 | 8,272 | +0.06(+0.27%) |
Apr 25, 2018 | 21.25 | 21.33 | 21.21 | 21.22 | 10,078 | +0.03(+0.16%) |
Apr 24, 2018 | 21.12 | 21.19 | 21.12 | 21.18 | 81,179 | +0.05(+0.24%) |
Apr 23, 2018 | 21.07 | 21.20 | 21.07 | 21.13 | 15,074 | +0.14(+0.67%) |
Apr 20, 2018 | 21.01 | 21.02 | 20.99 | 20.99 | 1,979 | +0.06(+0.27%) |
Apr 19, 2018 | 20.77 | 21.02 | 20.77 | 20.94 | 15,665 | +0.17(+0.81%) |
Apr 18, 2018 | 20.81 | 20.81 | 20.76 | 20.77 | 4,659 | +0.00(+0.00%) |
Apr 17, 2018 | 20.78 | 20.78 | 20.75 | 20.77 | 6,295 | -0.02(-0.08%) |
Apr 16, 2018 | 20.74 | 20.81 | 20.74 | 20.79 | 3,871 | -0.07(-0.32%) |
Apr 13, 2018 | 20.91 | 20.91 | 20.83 | 20.85 | 7,714 | -0.03(-0.16%) |
Apr 12, 2018 | 20.81 | 20.89 | 20.81 | 20.89 | 3,249 | +0.12(+0.56%) |
Apr 11, 2018 | 20.79 | 20.80 | 20.75 | 20.77 | 3,085 | -0.05(-0.24%) |
Apr 10, 2018 | 20.86 | 20.88 | 20.82 | 20.82 | 13,816 | -0.02(-0.12%) |
Apr 09, 2018 | 20.88 | 20.88 | 20.83 | 20.84 | 3,539 | -0.08(-0.37%) |
Apr 06, 2018 | 20.90 | 20.94 | 20.90 | 20.92 | 1,369 | -0.01(-0.07%) |
Apr 05, 2018 | 20.88 | 20.94 | 20.88 | 20.94 | 12,267 | +0.10(+0.48%) |
Apr 04, 2018 | 20.84 | 20.93 | 20.83 | 20.84 | 9,590 | -0.07(-0.32%) |
Apr 03, 2018 | 20.93 | 20.93 | 20.86 | 20.90 | 2,778 | -0.07(-0.36%) |