Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.19 | 20.27 | 20.16 | 20.16 | 6,442 | +0.07(+0.35%) |
Jun 28, 2018 | 19.96 | 20.09 | 19.95 | 20.09 | 5,277 | +0.12(+0.58%) |
Jun 27, 2018 | 20.18 | 20.21 | 19.97 | 19.97 | 23,083 | -0.19(-0.96%) |
Jun 26, 2018 | 20.13 | 20.21 | 20.13 | 20.16 | 22,329 | +0.05(+0.27%) |
Jun 25, 2018 | 20.30 | 20.30 | 20.01 | 20.11 | 18,205 | -0.35(-1.69%) |
Jun 22, 2018 | 20.45 | 20.48 | 20.41 | 20.45 | 66,413 | +0.11(+0.54%) |
Jun 21, 2018 | 20.52 | 20.52 | 20.34 | 20.34 | 70,083 | -0.18(-0.87%) |
Jun 20, 2018 | 20.57 | 20.57 | 20.51 | 20.52 | 14,051 | +0.07(+0.35%) |
Jun 19, 2018 | 20.39 | 20.45 | 20.33 | 20.45 | 30,607 | -0.10(-0.46%) |
Jun 18, 2018 | 20.47 | 20.55 | 20.47 | 20.54 | 12,101 | -0.04(-0.21%) |
Jun 15, 2018 | 20.63 | 20.48 | 20.59 | 21,743 | -0.03(-0.13%) | |
Jun 14, 2018 | 20.63 | 20.64 | 20.59 | 20.61 | 62,018 | +0.01(+0.05%) |
Jun 13, 2018 | 20.69 | 20.69 | 20.60 | 20.60 | 13,431 | -0.03(-0.13%) |
Jun 12, 2018 | 20.74 | 20.74 | 20.61 | 20.63 | 30,381 | +0.04(+0.21%) |
Jun 11, 2018 | 20.57 | 20.66 | 20.57 | 20.59 | 19,812 | +0.00(+0.02%) |
Jun 08, 2018 | 20.54 | 20.58 | 20.48 | 20.58 | 16,025 | +0.07(+0.33%) |
Jun 07, 2018 | 20.68 | 20.68 | 20.52 | 20.52 | 19,189 | +0.02(+0.09%) |
Jun 06, 2018 | 20.50 | 20.38 | 20.50 | 10,253 | +0.15(+0.75%) | |
Jun 05, 2018 | 20.34 | 20.39 | 20.33 | 20.35 | 4,836 | -0.01(-0.05%) |
Jun 04, 2018 | 20.33 | 20.36 | 20.29 | 20.36 | 17,517 | +0.14(+0.71%) |
Jun 01, 2018 | 20.13 | 20.25 | 20.13 | 20.21 | 27,325 | +0.18(+0.89%) |
May 31, 2018 | 20.13 | 20.13 | 20.01 | 20.03 | 7,522 | -0.12(-0.57%) |
May 30, 2018 | 19.99 | 20.18 | 19.99 | 20.15 | 16,448 | +0.30(+1.50%) |
May 29, 2018 | 20.13 | 20.13 | 19.83 | 19.85 | 25,236 | -0.28(-1.38%) |
May 25, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.05(-0.24%) | |
May 24, 2018 | 20.08 | 20.19 | 20.07 | 20.18 | 7,020 | -0.03(-0.14%) |
May 23, 2018 | 20.13 | 20.21 | 20.04 | 20.21 | 6,636 | +0.01(+0.06%) |
May 22, 2018 | 20.24 | 20.25 | 20.19 | 20.19 | 14,700 | +0.03(+0.17%) |
May 21, 2018 | 20.12 | 20.23 | 20.12 | 20.16 | 13,254 | +0.12(+0.59%) |
May 18, 2018 | 20.03 | 20.07 | 20.03 | 20.04 | 33,142 | -0.05(-0.25%) |
May 17, 2018 | 20.04 | 20.14 | 20.03 | 20.09 | 32,673 | +0.00(+0.02%) |
May 16, 2018 | 20.09 | 20.13 | 20.09 | 20.09 | 7,689 | +0.07(+0.37%) |
May 15, 2018 | 20.13 | 20.13 | 19.96 | 20.01 | 20,038 | -0.16(-0.82%) |
May 14, 2018 | 20.16 | 20.19 | 20.15 | 20.18 | 12,634 | +0.05(+0.25%) |
May 11, 2018 | 20.03 | 20.18 | 20.03 | 20.13 | 14,654 | +0.02(+0.11%) |
May 10, 2018 | 19.99 | 20.13 | 19.99 | 20.11 | 23,760 | +0.22(+1.10%) |
May 09, 2018 | 19.76 | 19.93 | 19.76 | 19.89 | 22,809 | +0.20(+1.04%) |
May 08, 2018 | 19.71 | 19.77 | 19.68 | 19.68 | 14,897 | -0.06(-0.30%) |
May 07, 2018 | 19.84 | 19.84 | 19.72 | 19.74 | 34,407 | +0.04(+0.19%) |
May 04, 2018 | 19.33 | 19.72 | 19.33 | 19.70 | 6,718 | +0.27(+1.36%) |
May 03, 2018 | 19.36 | 19.48 | 19.23 | 19.44 | 63,854 | -0.08(-0.39%) |
May 02, 2018 | 19.61 | 19.65 | 19.51 | 19.51 | 48,291 | -0.04(-0.18%) |
May 01, 2018 | 19.64 | 19.64 | 19.40 | 19.55 | 227,722 | -0.06(-0.31%) |
Apr 30, 2018 | 19.85 | 19.85 | 19.60 | 19.61 | 41,025 | -0.11(-0.57%) |
Apr 27, 2018 | 19.82 | 19.82 | 19.70 | 19.72 | 20,012 | +0.01(+0.05%) |
Apr 26, 2018 | 19.61 | 19.74 | 19.61 | 19.71 | 23,413 | +0.25(+1.30%) |
Apr 25, 2018 | 19.36 | 19.49 | 19.36 | 19.46 | 8,791 | +0.01(+0.04%) |
Apr 24, 2018 | 19.86 | 19.86 | 19.33 | 19.45 | 34,414 | -0.28(-1.42%) |
Apr 23, 2018 | 19.80 | 19.82 | 19.66 | 19.73 | 46,347 | -0.00(-0.02%) |
Apr 20, 2018 | 19.83 | 19.91 | 19.68 | 19.73 | 17,877 | -0.17(-0.87%) |
Apr 19, 2018 | 20.04 | 20.04 | 19.85 | 19.91 | 11,204 | -0.13(-0.62%) |
Apr 18, 2018 | 20.06 | 20.07 | 20.03 | 20.03 | 7,105 | -0.00(-0.01%) |
Apr 17, 2018 | 19.95 | 20.04 | 19.94 | 20.03 | 42,045 | +0.23(+1.19%) |
Apr 16, 2018 | 19.81 | 19.86 | 19.72 | 19.80 | 21,058 | +0.16(+0.84%) |
Apr 13, 2018 | 19.82 | 19.82 | 19.58 | 19.63 | 16,576 | -0.11(-0.55%) |
Apr 12, 2018 | 19.67 | 19.75 | 19.67 | 19.74 | 9,378 | +0.21(+1.07%) |
Apr 11, 2018 | 19.49 | 19.61 | 19.49 | 19.53 | 15,723 | -0.13(-0.67%) |
Apr 10, 2018 | 19.56 | 19.71 | 19.56 | 19.66 | 38,772 | +0.26(+1.36%) |
Apr 09, 2018 | 19.46 | 19.63 | 19.37 | 19.40 | 17,267 | +0.11(+0.58%) |
Apr 06, 2018 | 19.44 | 19.57 | 19.21 | 19.29 | 122,419 | -0.43(-2.17%) |
Apr 05, 2018 | 19.63 | 19.74 | 19.63 | 19.72 | 25,429 | +0.13(+0.68%) |
Apr 04, 2018 | 19.12 | 19.59 | 19.12 | 19.58 | 32,709 | +0.29(+1.52%) |
Apr 03, 2018 | 19.19 | 19.38 | 19.15 | 19.29 | 268,108 | +0.16(+0.83%) |