Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.38 | 22.48 | 21.97 | 22.24 | 471,838 | -0.12(-0.54%) |
Jun 28, 2018 | 22.82 | 22.90 | 22.08 | 22.36 | 312,833 | -0.55(-2.40%) |
Jun 27, 2018 | 23.00 | 23.25 | 22.91 | 22.91 | 150,245 | -0.09(-0.39%) |
Jun 26, 2018 | 22.48 | 23.03 | 22.43 | 23.00 | 154,618 | +0.49(+2.18%) |
Jun 25, 2018 | 22.76 | 22.76 | 22.23 | 22.51 | 149,921 | -0.26(-1.14%) |
Jun 22, 2018 | 22.40 | 22.81 | 22.34 | 22.77 | 334,023 | +0.37(+1.65%) |
Jun 21, 2018 | 22.44 | 22.59 | 22.07 | 22.40 | 224,293 | -0.05(-0.22%) |
Jun 20, 2018 | 22.13 | 22.50 | 22.10 | 22.45 | 179,177 | +0.36(+1.63%) |
Jun 19, 2018 | 21.80 | 22.18 | 21.59 | 22.09 | 281,487 | +0.26(+1.19%) |
Jun 18, 2018 | 21.60 | 21.93 | 21.60 | 21.83 | 157,773 | +0.21(+0.97%) |
Jun 15, 2018 | 21.84 | 21.60 | 21.62 | 268,719 | -0.15(-0.69%) | |
Jun 14, 2018 | 21.52 | 21.78 | 21.42 | 21.77 | 170,876 | +0.31(+1.44%) |
Jun 13, 2018 | 21.56 | 21.70 | 21.39 | 21.46 | 169,190 | -0.17(-0.79%) |
Jun 12, 2018 | 21.56 | 21.69 | 21.30 | 21.63 | 154,380 | +0.12(+0.56%) |
Jun 11, 2018 | 21.30 | 21.56 | 21.24 | 21.51 | 121,296 | +0.21(+0.99%) |
Jun 08, 2018 | 21.25 | 21.40 | 21.16 | 21.30 | 77,223 | +0.05(+0.24%) |
Jun 07, 2018 | 21.25 | 21.30 | 20.37 | 21.25 | 152,116 | -0.01(-0.05%) |
Jun 06, 2018 | 21.23 | 21.28 | 20.95 | 21.26 | 146,809 | +0.11(+0.52%) |
Jun 05, 2018 | 21.34 | 21.39 | 21.10 | 21.15 | 127,070 | -0.16(-0.75%) |
Jun 04, 2018 | 21.13 | 21.33 | 21.06 | 21.31 | 158,062 | +0.22(+1.04%) |
Jun 01, 2018 | 21.12 | 21.28 | 20.93 | 21.09 | 183,381 | +0.06(+0.29%) |
May 31, 2018 | 21.11 | 21.16 | 20.89 | 21.03 | 153,053 | -0.01(-0.05%) |
May 30, 2018 | 20.88 | 21.19 | 20.87 | 21.04 | 175,279 | +0.27(+1.30%) |
May 29, 2018 | 20.49 | 20.81 | 20.43 | 20.77 | 140,783 | +0.15(+0.73%) |
May 25, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 20.36 | 20.58 | 20.32 | 20.54 | 77,389 | +0.17(+0.83%) |
May 23, 2018 | 20.02 | 20.55 | 20.02 | 20.37 | 154,122 | +0.24(+1.19%) |
May 22, 2018 | 20.24 | 20.31 | 19.91 | 20.13 | 270,127 | -0.13(-0.64%) |
May 21, 2018 | 20.09 | 20.44 | 20.06 | 20.26 | 219,548 | +0.18(+0.90%) |
May 18, 2018 | 19.87 | 20.16 | 19.73 | 20.08 | 189,771 | +0.31(+1.57%) |
May 17, 2018 | 19.80 | 19.98 | 19.63 | 19.77 | 211,581 | -0.03(-0.15%) |
May 16, 2018 | 19.74 | 20.03 | 19.26 | 19.80 | 231,376 | +0.07(+0.35%) |
May 15, 2018 | 19.60 | 19.87 | 19.48 | 19.73 | 142,114 | +0.08(+0.41%) |
May 14, 2018 | 19.63 | 19.78 | 19.46 | 19.65 | 133,732 | +0.08(+0.41%) |
May 11, 2018 | 19.64 | 19.74 | 19.51 | 19.57 | 63,243 | -0.08(-0.41%) |
May 10, 2018 | 19.39 | 19.68 | 19.25 | 19.65 | 116,972 | +0.31(+1.60%) |
May 09, 2018 | 19.35 | 19.56 | 19.18 | 19.34 | 118,348 | +0.00(+0.00%) |
May 08, 2018 | 19.26 | 19.40 | 19.18 | 19.34 | 129,130 | +0.05(+0.26%) |
May 07, 2018 | 19.18 | 19.54 | 18.76 | 19.29 | 145,314 | +0.17(+0.89%) |
May 04, 2018 | 19.10 | 19.19 | 18.69 | 19.12 | 209,239 | -0.07(-0.36%) |
May 03, 2018 | 19.20 | 19.34 | 18.90 | 19.19 | 254,927 | -0.10(-0.52%) |
May 02, 2018 | 19.50 | 19.55 | 18.66 | 19.29 | 180,994 | -0.18(-0.92%) |
May 01, 2018 | 19.30 | 19.55 | 19.13 | 19.47 | 316,664 | +0.09(+0.46%) |
Apr 30, 2018 | 19.64 | 19.66 | 19.11 | 19.38 | 98,738 | -0.26(-1.32%) |
Apr 27, 2018 | 19.74 | 19.75 | 19.50 | 19.64 | 131,247 | -0.06(-0.30%) |
Apr 26, 2018 | 19.83 | 19.86 | 18.77 | 19.70 | 179,239 | -0.07(-0.35%) |
Apr 25, 2018 | 19.71 | 19.84 | 19.39 | 19.77 | 120,851 | +0.01(+0.05%) |
Apr 24, 2018 | 19.91 | 20.05 | 19.64 | 19.76 | 88,850 | -0.14(-0.70%) |
Apr 23, 2018 | 19.90 | 20.06 | 19.61 | 19.90 | 163,282 | -0.07(-0.35%) |
Apr 20, 2018 | 20.06 | 20.17 | 19.90 | 19.97 | 246,305 | -0.17(-0.84%) |
Apr 19, 2018 | 20.46 | 20.59 | 20.09 | 20.14 | 129,234 | -0.31(-1.52%) |
Apr 18, 2018 | 20.63 | 20.71 | 20.43 | 20.45 | 153,632 | -0.18(-0.87%) |
Apr 17, 2018 | 20.34 | 20.70 | 20.08 | 20.63 | 296,939 | +0.29(+1.43%) |
Apr 16, 2018 | 19.94 | 20.39 | 19.79 | 20.34 | 202,863 | +0.56(+2.83%) |
Apr 13, 2018 | 19.89 | 20.01 | 19.72 | 19.78 | 307,283 | -0.01(-0.05%) |
Apr 12, 2018 | 19.97 | 20.18 | 19.62 | 19.79 | 454,258 | -0.10(-0.50%) |
Apr 11, 2018 | 19.29 | 19.94 | 19.14 | 19.89 | 339,116 | +0.53(+2.74%) |
Apr 10, 2018 | 19.20 | 19.50 | 18.92 | 19.36 | 441,817 | +0.39(+2.06%) |
Apr 09, 2018 | 18.87 | 19.07 | 18.66 | 18.97 | 382,134 | +0.09(+0.48%) |
Apr 06, 2018 | 18.94 | 19.08 | 18.65 | 18.88 | 264,003 | -0.16(-0.84%) |
Apr 05, 2018 | 19.10 | 19.14 | 18.87 | 19.04 | 313,245 | +0.09(+0.47%) |
Apr 04, 2018 | 18.20 | 19.09 | 18.13 | 18.95 | 325,153 | +0.56(+3.05%) |
Apr 03, 2018 | 18.12 | 19.25 | 18.00 | 18.39 | 681,725 | +0.97(+5.57%) |