Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.11 | 22.11 | 22.11 | 334 | +0.18(+0.84%) | |
Jun 28, 2018 | 22.15 | 22.27 | 21.86 | 21.92 | 47,765 | -0.28(-1.25%) |
Jun 27, 2018 | 22.56 | 22.77 | 22.14 | 22.20 | 12,731 | -0.42(-1.84%) |
Jun 26, 2018 | 22.57 | 22.67 | 22.49 | 22.61 | 15,317 | +0.09(+0.38%) |
Jun 25, 2018 | 22.49 | 22.66 | 22.17 | 22.53 | 152,430 | -0.10(-0.46%) |
Jun 22, 2018 | 22.59 | 22.64 | 22.46 | 22.63 | 6,929 | +0.04(+0.18%) |
Jun 21, 2018 | 23.04 | 23.04 | 22.54 | 22.59 | 43,182 | -0.36(-1.59%) |
Jun 20, 2018 | 23.38 | 23.38 | 22.90 | 22.96 | 10,983 | -0.32(-1.37%) |
Jun 19, 2018 | 23.49 | 23.49 | 23.23 | 23.27 | 22,662 | -0.49(-2.07%) |
Jun 18, 2018 | 23.56 | 23.76 | 23.36 | 23.76 | 16,738 | +0.28(+1.21%) |
Jun 15, 2018 | 23.67 | 23.37 | 23.48 | 83,915 | -0.19(-0.81%) | |
Jun 14, 2018 | 23.64 | 23.75 | 23.50 | 23.67 | 47,354 | +0.09(+0.37%) |
Jun 13, 2018 | 23.42 | 23.69 | 23.42 | 23.59 | 35,435 | +0.23(+0.96%) |
Jun 12, 2018 | 23.39 | 23.52 | 23.22 | 23.36 | 29,613 | -0.17(-0.71%) |
Jun 11, 2018 | 23.45 | 23.54 | 23.42 | 23.53 | 27,119 | +0.06(+0.27%) |
Jun 08, 2018 | 23.11 | 23.49 | 23.11 | 23.46 | 25,885 | +0.32(+1.37%) |
Jun 07, 2018 | 23.30 | 23.37 | 22.71 | 23.15 | 37,936 | -0.23(-0.96%) |
Jun 06, 2018 | 23.16 | 23.37 | 11,320 | -0.05(-0.20%) | ||
Jun 05, 2018 | 23.02 | 23.50 | 23.02 | 23.42 | 28,301 | +0.31(+1.33%) |
Jun 04, 2018 | 23.11 | 23.11 | 22.82 | 23.11 | 49,260 | +0.10(+0.43%) |
Jun 01, 2018 | 23.11 | 23.11 | 22.90 | 23.01 | 15,118 | -0.05(-0.23%) |
May 31, 2018 | 23.40 | 23.40 | 22.99 | 23.07 | 42,295 | -0.39(-1.65%) |
May 30, 2018 | 23.05 | 23.53 | 23.04 | 23.45 | 160,552 | +0.38(+1.63%) |
May 29, 2018 | 23.36 | 23.53 | 22.84 | 23.08 | 73,952 | -0.19(-0.82%) |
May 25, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.14 | 23.42 | 22.96 | 22.96 | 56,635 | +0.35(+1.53%) |
May 23, 2018 | 22.77 | 23.19 | 22.61 | 22.61 | 47,222 | -0.29(-1.28%) |
May 22, 2018 | 22.21 | 22.91 | 22.18 | 22.91 | 60,755 | +0.73(+3.29%) |
May 21, 2018 | 22.18 | 22.21 | 22.17 | 22.18 | 3,941 | +0.03(+0.12%) |
May 18, 2018 | 22.21 | 22.21 | 22.03 | 22.15 | 35,582 | -0.06(-0.26%) |
May 17, 2018 | 21.92 | 22.21 | 21.48 | 22.21 | 73,805 | +0.29(+1.34%) |
May 16, 2018 | 22.24 | 22.27 | 21.76 | 21.92 | 47,403 | -0.23(-1.05%) |
May 15, 2018 | 21.84 | 22.22 | 21.69 | 22.15 | 39,124 | +0.31(+1.44%) |
May 14, 2018 | 21.82 | 22.05 | 21.82 | 21.84 | 37,451 | +0.02(+0.11%) |
May 11, 2018 | 21.82 | 21.94 | 21.62 | 21.81 | 31,297 | -0.11(-0.50%) |
May 10, 2018 | 21.29 | 22.00 | 21.29 | 21.92 | 117,486 | +0.70(+3.32%) |
May 09, 2018 | 21.26 | 21.63 | 21.17 | 21.22 | 68,228 | +0.32(+1.52%) |
May 08, 2018 | 21.15 | 21.34 | 20.85 | 20.90 | 70,714 | -0.21(-0.98%) |
May 07, 2018 | 20.96 | 21.11 | 20.66 | 21.11 | 35,154 | +0.03(+0.14%) |
May 04, 2018 | 20.65 | 21.08 | 20.59 | 21.08 | 88,026 | +0.44(+2.12%) |
May 03, 2018 | 20.30 | 20.66 | 20.19 | 20.64 | 60,977 | +0.18(+0.90%) |
May 02, 2018 | 20.19 | 20.69 | 20.19 | 20.46 | 181,938 | +0.22(+1.11%) |
May 01, 2018 | 20.15 | 20.24 | 20.01 | 20.23 | 61,475 | -0.09(-0.45%) |
Apr 30, 2018 | 20.54 | 20.66 | 20.10 | 20.32 | 69,334 | -0.20(-0.96%) |
Apr 27, 2018 | 20.61 | 20.76 | 20.45 | 20.52 | 42,190 | +0.02(+0.08%) |
Apr 26, 2018 | 20.43 | 20.70 | 20.41 | 20.50 | 64,950 | -0.01(-0.06%) |
Apr 25, 2018 | 20.52 | 20.61 | 20.40 | 20.51 | 45,378 | -0.14(-0.70%) |
Apr 24, 2018 | 20.51 | 20.80 | 20.51 | 20.66 | 54,586 | +0.07(+0.36%) |
Apr 23, 2018 | 20.53 | 20.83 | 20.45 | 20.58 | 96,206 | -0.04(-0.20%) |
Apr 20, 2018 | 21.05 | 21.05 | 20.58 | 20.62 | 120,039 | -0.50(-2.35%) |
Apr 19, 2018 | 21.88 | 21.92 | 20.84 | 21.12 | 102,752 | -0.85(-3.86%) |
Apr 18, 2018 | 22.26 | 22.35 | 21.86 | 21.97 | 30,019 | -0.23(-1.04%) |
Apr 17, 2018 | 21.98 | 22.40 | 21.96 | 22.20 | 32,736 | +0.07(+0.31%) |
Apr 16, 2018 | 22.42 | 22.42 | 21.86 | 22.13 | 14,084 | -0.11(-0.49%) |
Apr 13, 2018 | 22.41 | 22.49 | 22.15 | 22.24 | 16,920 | -0.16(-0.72%) |
Apr 12, 2018 | 22.52 | 22.57 | 22.33 | 22.40 | 17,858 | +0.00(+0.00%) |
Apr 11, 2018 | 22.67 | 22.76 | 22.40 | 22.40 | 20,201 | -0.16(-0.72%) |
Apr 10, 2018 | 22.94 | 23.01 | 22.51 | 22.56 | 61,927 | -0.27(-1.16%) |
Apr 09, 2018 | 23.42 | 23.47 | 22.83 | 22.83 | 42,242 | -0.42(-1.79%) |
Apr 06, 2018 | 23.89 | 23.89 | 22.78 | 23.24 | 40,633 | -0.28(-1.20%) |
Apr 05, 2018 | 22.39 | 23.61 | 22.22 | 23.53 | 146,244 | +1.27(+5.70%) |
Apr 04, 2018 | 20.97 | 22.38 | 20.97 | 22.26 | 118,432 | +1.20(+5.70%) |
Apr 03, 2018 | 20.75 | 21.43 | 20.68 | 21.06 | 32,549 | +0.38(+1.84%) |