Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 20.30 | 20.20 | 20.23 | 924,187 | -0.01(-0.03%) | |
Jun 28, 2018 | 20.15 | 20.27 | 20.09 | 20.23 | 1,138,889 | +0.09(+0.47%) |
Jun 27, 2018 | 20.30 | 20.38 | 20.14 | 20.14 | 1,684,907 | -0.14(-0.68%) |
Jun 26, 2018 | 20.21 | 20.33 | 20.16 | 20.28 | 1,617,672 | +0.19(+0.94%) |
Jun 25, 2018 | 20.20 | 20.21 | 19.97 | 20.09 | 1,312,447 | -0.31(-1.54%) |
Jun 22, 2018 | 20.48 | 20.50 | 20.39 | 20.40 | 528,058 | +0.10(+0.49%) |
Jun 21, 2018 | 20.38 | 20.38 | 20.25 | 20.30 | 1,285,923 | -0.16(-0.77%) |
Jun 20, 2018 | 20.44 | 20.46 | 20.35 | 20.46 | 472,382 | +0.08(+0.40%) |
Jun 19, 2018 | 20.31 | 20.38 | 20.25 | 20.38 | 982,078 | -0.32(-1.55%) |
Jun 18, 2018 | 20.61 | 20.70 | 20.59 | 20.70 | 701,496 | -0.13(-0.60%) |
Jun 15, 2018 | 20.84 | 20.73 | 20.82 | 1,011,892 | -0.10(-0.48%) | |
Jun 14, 2018 | 20.91 | 20.97 | 20.89 | 20.92 | 685,459 | +0.02(+0.12%) |
Jun 13, 2018 | 20.97 | 20.99 | 20.90 | 20.90 | 682,071 | +0.01(+0.03%) |
Jun 12, 2018 | 20.92 | 20.94 | 20.88 | 20.89 | 598,452 | -0.07(-0.33%) |
Jun 11, 2018 | 20.93 | 21.00 | 20.92 | 20.96 | 841,646 | +0.18(+0.88%) |
Jun 08, 2018 | 20.75 | 20.81 | 20.72 | 20.78 | 838,820 | +0.01(+0.06%) |
Jun 07, 2018 | 20.90 | 20.91 | 20.73 | 20.77 | 985,037 | -0.09(-0.45%) |
Jun 06, 2018 | 20.87 | 20.73 | 20.86 | 549,598 | +0.18(+0.85%) | |
Jun 05, 2018 | 20.68 | 20.72 | 20.63 | 20.68 | 831,299 | -0.06(-0.30%) |
Jun 04, 2018 | 20.76 | 20.77 | 20.71 | 20.75 | 363,156 | +0.18(+0.85%) |
Jun 01, 2018 | 20.55 | 20.58 | 20.52 | 20.57 | 800,172 | +0.29(+1.42%) |
May 31, 2018 | 20.35 | 20.35 | 20.21 | 20.28 | 1,408,584 | -0.17(-0.83%) |
May 30, 2018 | 20.34 | 20.46 | 20.31 | 20.45 | 1,482,055 | +0.21(+1.05%) |
May 29, 2018 | 20.31 | 20.39 | 20.15 | 20.24 | 1,270,013 | -0.29(-1.41%) |
May 25, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.03(-0.12%) | |
May 24, 2018 | 20.62 | 20.65 | 20.36 | 20.55 | 1,555,913 | -0.29(-1.38%) |
May 23, 2018 | 20.81 | 20.85 | 20.76 | 20.84 | 555,986 | -0.24(-1.16%) |
May 22, 2018 | 21.12 | 21.13 | 21.05 | 21.09 | 1,579,388 | -0.05(-0.24%) |
May 21, 2018 | 21.14 | 21.17 | 21.13 | 21.14 | 818,665 | +0.07(+0.33%) |
May 18, 2018 | 21.13 | 21.14 | 21.06 | 21.07 | 875,023 | -0.05(-0.24%) |
May 17, 2018 | 21.11 | 21.18 | 21.08 | 21.12 | 414,548 | +0.08(+0.36%) |
May 16, 2018 | 20.97 | 21.04 | 20.97 | 21.04 | 299,646 | +0.05(+0.24%) |
May 15, 2018 | 21.00 | 21.01 | 20.96 | 20.99 | 458,956 | -0.06(-0.27%) |
May 14, 2018 | 21.00 | 21.05 | 20.99 | 21.05 | 693,409 | +0.17(+0.81%) |
May 11, 2018 | 20.84 | 20.89 | 20.84 | 20.88 | 434,773 | +0.13(+0.63%) |
May 10, 2018 | 20.72 | 20.79 | 20.72 | 20.75 | 1,088,580 | +0.06(+0.27%) |
May 09, 2018 | 20.60 | 20.69 | 20.60 | 20.69 | 880,698 | -0.04(-0.21%) |
May 08, 2018 | 20.72 | 20.76 | 20.67 | 20.73 | 1,065,888 | +0.07(+0.33%) |
May 07, 2018 | 20.67 | 20.71 | 20.62 | 20.67 | 484,631 | +0.04(+0.18%) |
May 04, 2018 | 20.40 | 20.68 | 20.40 | 20.63 | 1,217,622 | +0.11(+0.55%) |
May 03, 2018 | 20.49 | 20.57 | 20.33 | 20.52 | 990,660 | -0.11(-0.55%) |
May 02, 2018 | 20.62 | 20.68 | 20.61 | 20.63 | 530,848 | -0.12(-0.57%) |
May 01, 2018 | 20.68 | 20.75 | 20.63 | 20.75 | 546,639 | +0.09(+0.46%) |
Apr 30, 2018 | 20.73 | 20.81 | 20.65 | 20.65 | 718,363 | +0.01(+0.03%) |
Apr 27, 2018 | 20.76 | 20.77 | 20.63 | 20.65 | 1,181,580 | -0.10(-0.48%) |
Apr 26, 2018 | 20.68 | 20.78 | 20.66 | 20.75 | 1,260,384 | +0.11(+0.55%) |
Apr 25, 2018 | 20.63 | 20.65 | 20.52 | 20.63 | 1,740,764 | +0.18(+0.89%) |
Apr 24, 2018 | 20.65 | 20.69 | 20.38 | 20.45 | 1,805,619 | -0.07(-0.34%) |
Apr 23, 2018 | 20.45 | 20.53 | 20.43 | 20.52 | 1,263,691 | +0.16(+0.80%) |
Apr 20, 2018 | 20.41 | 20.43 | 20.32 | 20.36 | 941,724 | +0.02(+0.09%) |
Apr 19, 2018 | 20.32 | 20.37 | 20.28 | 20.34 | 1,160,862 | -0.05(-0.25%) |
Apr 18, 2018 | 20.38 | 20.44 | 20.36 | 20.39 | 445,197 | +0.17(+0.84%) |
Apr 17, 2018 | 20.17 | 20.27 | 20.15 | 20.22 | 497,799 | +0.05(+0.25%) |
Apr 16, 2018 | 20.24 | 20.25 | 20.14 | 20.17 | 528,809 | +0.02(+0.09%) |
Apr 13, 2018 | 20.23 | 20.23 | 20.08 | 20.15 | 900,671 | +0.03(+0.12%) |
Apr 12, 2018 | 20.15 | 20.18 | 20.08 | 20.13 | 3,125,298 | +0.03(+0.16%) |
Apr 11, 2018 | 20.10 | 20.20 | 20.08 | 20.10 | 818,281 | -0.09(-0.44%) |
Apr 10, 2018 | 20.18 | 20.25 | 20.13 | 20.18 | 1,886,384 | +0.20(+1.00%) |
Apr 09, 2018 | 20.07 | 20.20 | 19.98 | 19.98 | 1,238,575 | +0.12(+0.60%) |
Apr 06, 2018 | 20.03 | 20.12 | 19.77 | 19.86 | 1,696,575 | -0.41(-2.01%) |
Apr 05, 2018 | 20.18 | 20.31 | 20.13 | 20.27 | 1,472,731 | +0.23(+1.13%) |
Apr 04, 2018 | 19.62 | 20.06 | 19.62 | 20.04 | 1,738,266 | +0.06(+0.31%) |
Apr 03, 2018 | 19.90 | 19.99 | 19.80 | 19.98 | 2,791,493 | +0.36(+1.85%) |