Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.34 | 22.44 | 22.34 | 22.44 | 640 | +0.17(+0.78%) |
Jun 28, 2018 | 22.23 | 22.27 | 22.23 | 22.27 | 883 | -0.14(-0.61%) |
Jun 27, 2018 | 22.56 | 22.60 | 22.40 | 22.40 | 1,602 | -0.41(-1.80%) |
Jun 26, 2018 | 22.65 | 22.81 | 22.65 | 22.81 | 1,534 | +0.24(+1.05%) |
Jun 25, 2018 | 23.04 | 23.04 | 22.58 | 22.58 | 5,707 | -0.56(-2.41%) |
Jun 22, 2018 | 23.21 | 23.23 | 23.11 | 23.13 | 6,242 | -0.09(-0.38%) |
Jun 21, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 1,310 | -0.21(-0.91%) |
Jun 20, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 334 | +0.15(+0.63%) |
Jun 19, 2018 | 23.14 | 23.29 | 23.14 | 23.29 | 5,019 | -0.14(-0.61%) |
Jun 18, 2018 | 23.42 | 23.43 | 23.37 | 23.43 | 4,890 | -0.10(-0.41%) |
Jun 15, 2018 | 23.53 | 23.32 | 23.53 | 766 | -0.01(-0.06%) | |
Jun 14, 2018 | 23.49 | 23.54 | 23.49 | 23.54 | 1,319 | -0.08(-0.33%) |
Jun 13, 2018 | 23.67 | 23.67 | 23.61 | 23.62 | 5,114 | -0.06(-0.25%) |
Jun 12, 2018 | 23.63 | 23.70 | 23.63 | 23.68 | 6,193 | -0.01(-0.04%) |
Jun 11, 2018 | 23.65 | 23.69 | 23.65 | 23.69 | 6,873 | +0.09(+0.37%) |
Jun 08, 2018 | 23.44 | 23.60 | 23.44 | 23.60 | 2,352 | +0.03(+0.12%) |
Jun 07, 2018 | 23.63 | 23.63 | 23.57 | 23.57 | 206 | -0.04(-0.16%) |
Jun 06, 2018 | 23.61 | 23.61 | 4,566 | +0.24(+1.02%) | ||
Jun 05, 2018 | 23.24 | 23.37 | 23.24 | 23.37 | 2,934 | +0.11(+0.48%) |
Jun 04, 2018 | 23.30 | 23.30 | 23.23 | 23.26 | 19,807 | +0.10(+0.42%) |
Jun 01, 2018 | 23.16 | 23.16 | 23.16 | 23.16 | 599 | +0.20(+0.89%) |
May 31, 2018 | 23.09 | 23.09 | 22.96 | 22.96 | 1,042 | -0.31(-1.34%) |
May 30, 2018 | 23.08 | 23.30 | 23.08 | 23.27 | 2,271 | +0.37(+1.61%) |
May 29, 2018 | 23.10 | 23.11 | 22.90 | 22.90 | 6,236 | -0.29(-1.25%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 23.25 | 23.25 | 23.21 | 23.21 | 5,871 | +0.12(+0.52%) |
May 23, 2018 | 23.07 | 23.13 | 23.07 | 23.09 | 1,549 | -0.22(-0.93%) |
May 22, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 525 | -0.03(-0.13%) |
May 21, 2018 | 23.37 | 23.37 | 23.34 | 23.34 | 1,284 | +0.10(+0.44%) |
May 17, 2018 | 23.24 | 23.24 | 23.24 | 57 | +0.08(+0.36%) | |
May 16, 2018 | 23.08 | 23.19 | 23.06 | 23.15 | 1,869 | +0.26(+1.15%) |
May 15, 2018 | 22.82 | 22.90 | 22.82 | 22.89 | 2,122 | -0.05(-0.24%) |
May 14, 2018 | 23.04 | 23.04 | 22.94 | 22.94 | 12,328 | +0.07(+0.32%) |
May 11, 2018 | 22.85 | 22.87 | 22.83 | 22.87 | 795 | +0.06(+0.28%) |
May 10, 2018 | 22.71 | 22.82 | 22.71 | 22.81 | 2,691 | +0.16(+0.70%) |
May 09, 2018 | 22.58 | 22.69 | 22.58 | 22.65 | 2,559 | +0.13(+0.56%) |
May 08, 2018 | 22.55 | 22.55 | 22.49 | 22.52 | 1,853 | +0.05(+0.23%) |
May 07, 2018 | 22.48 | 22.59 | 22.45 | 22.47 | 22,796 | +0.08(+0.36%) |
May 04, 2018 | 22.08 | 22.50 | 22.08 | 22.39 | 10,608 | +0.25(+1.11%) |
May 03, 2018 | 22.08 | 22.16 | 21.82 | 22.14 | 5,921 | -0.11(-0.50%) |
May 02, 2018 | 22.28 | 22.28 | 22.25 | 22.25 | 757 | +0.09(+0.42%) |
May 01, 2018 | 22.23 | 22.23 | 22.15 | 22.16 | 2,726 | -0.08(-0.35%) |
Apr 30, 2018 | 22.47 | 22.47 | 22.24 | 22.24 | 22,008 | -0.33(-1.47%) |
Apr 27, 2018 | 22.61 | 22.61 | 22.57 | 22.57 | 1,483 | +0.02(+0.09%) |
Apr 26, 2018 | 22.63 | 22.63 | 22.55 | 22.55 | 1,012 | +0.11(+0.48%) |
Apr 25, 2018 | 22.44 | 22.47 | 22.44 | 22.44 | 561 | +0.13(+0.56%) |
Apr 24, 2018 | 22.94 | 22.94 | 22.32 | 22.32 | 3,328 | -0.44(-1.92%) |
Apr 23, 2018 | 22.87 | 22.91 | 22.73 | 22.75 | 4,127 | -0.02(-0.09%) |
Apr 20, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 656 | -0.18(-0.80%) |
Apr 19, 2018 | 23.24 | 23.24 | 22.89 | 22.96 | 3,279 | -0.40(-1.72%) |
Apr 18, 2018 | 23.35 | 23.45 | 23.35 | 23.36 | 4,669 | +0.05(+0.23%) |
Apr 17, 2018 | 23.18 | 23.34 | 23.18 | 23.30 | 5,026 | +0.26(+1.13%) |
Apr 16, 2018 | 22.98 | 23.10 | 22.98 | 23.04 | 8,479 | +0.32(+1.42%) |
Apr 13, 2018 | 23.05 | 23.05 | 22.72 | 22.72 | 2,480 | -0.19(-0.83%) |
Apr 12, 2018 | 22.89 | 22.96 | 22.89 | 22.91 | 1,584 | +0.21(+0.92%) |
Apr 11, 2018 | 22.70 | 22.84 | 22.70 | 22.70 | 7,376 | -0.16(-0.70%) |
Apr 10, 2018 | 22.56 | 22.88 | 22.56 | 22.86 | 6,419 | +0.38(+1.67%) |
Apr 09, 2018 | 22.37 | 22.64 | 22.36 | 22.48 | 5,622 | -0.07(-0.33%) |
Apr 06, 2018 | 22.68 | 22.68 | 22.56 | 22.56 | 1,136 | -0.32(-1.41%) |
Apr 05, 2018 | 22.84 | 22.93 | 22.84 | 22.88 | 4,444 | +0.41(+1.82%) |
Apr 04, 2018 | 22.07 | 22.47 | 22.07 | 22.47 | 1,899 | +0.07(+0.32%) |
Apr 03, 2018 | 22.21 | 22.40 | 22.21 | 22.40 | 1,403 | +0.35(+1.59%) |