Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.76 | 19.81 | 19.53 | 19.53 | 4,204,560 | -0.17(-0.86%) |
Apr 27, 2018 | 19.65 | 19.78 | 19.59 | 19.70 | 2,583,776 | +0.09(+0.48%) |
Apr 26, 2018 | 19.51 | 19.66 | 19.42 | 19.61 | 3,559,875 | +0.17(+0.87%) |
Apr 25, 2018 | 19.31 | 19.47 | 19.29 | 19.44 | 2,360,491 | +0.04(+0.19%) |
Apr 24, 2018 | 19.44 | 19.49 | 19.25 | 19.40 | 3,339,044 | +0.00(+0.00%) |
Apr 23, 2018 | 19.36 | 19.44 | 19.29 | 19.40 | 2,420,577 | +0.09(+0.49%) |
Apr 20, 2018 | 19.36 | 19.46 | 19.25 | 19.31 | 3,126,400 | +0.00(+0.00%) |
Apr 19, 2018 | 19.36 | 19.44 | 19.25 | 19.31 | 3,115,099 | -0.06(-0.29%) |
Apr 18, 2018 | 19.38 | 19.49 | 19.34 | 19.36 | 3,653,176 | +0.02(+0.10%) |
Apr 17, 2018 | 19.44 | 19.44 | 19.31 | 19.34 | 4,753,321 | -0.06(-0.29%) |
Apr 16, 2018 | 19.42 | 19.51 | 19.31 | 19.40 | 3,461,970 | +0.04(+0.19%) |
Apr 13, 2018 | 19.49 | 19.55 | 19.31 | 19.36 | 3,048,610 | -0.08(-0.39%) |
Apr 12, 2018 | 19.68 | 19.70 | 19.42 | 19.44 | 2,768,240 | -0.21(-1.05%) |
Apr 11, 2018 | 19.66 | 19.74 | 19.51 | 19.65 | 2,687,980 | +0.02(+0.10%) |
Apr 10, 2018 | 19.78 | 19.80 | 19.58 | 19.63 | 3,810,276 | -0.08(-0.38%) |
Apr 09, 2018 | 19.78 | 19.91 | 19.67 | 19.70 | 2,933,108 | -0.04(-0.19%) |
Apr 06, 2018 | 19.63 | 19.81 | 19.63 | 19.74 | 3,073,337 | +0.11(+0.58%) |
Apr 05, 2018 | 19.63 | 19.72 | 19.57 | 19.63 | 3,327,564 | -0.06(-0.29%) |
Apr 04, 2018 | 19.57 | 19.76 | 19.44 | 19.68 | 4,419,181 | +0.13(+0.67%) |
Apr 03, 2018 | 19.49 | 19.66 | 19.41 | 19.55 | 4,083,184 | +0.06(+0.29%) |
Apr 02, 2018 | 19.59 | 19.63 | 19.36 | 19.49 | 3,589,476 | -0.15(-0.77%) |
Mar 29, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 19.42 | 19.53 | 19.25 | 19.42 | 4,879,458 | +0.02(+0.10%) |
Mar 27, 2018 | 19.31 | 19.51 | 19.18 | 19.40 | 5,838,218 | +0.05(+0.28%) |
Mar 26, 2018 | 19.33 | 19.46 | 19.20 | 19.35 | 4,105,645 | +0.15(+0.76%) |
Mar 23, 2018 | 19.35 | 19.56 | 19.18 | 19.20 | 5,064,221 | -0.11(-0.57%) |
Mar 22, 2018 | 19.22 | 19.61 | 19.18 | 19.31 | 6,090,954 | +0.02(+0.09%) |
Mar 21, 2018 | 19.22 | 19.31 | 19.13 | 19.29 | 3,266,347 | +0.07(+0.38%) |
Mar 20, 2018 | 19.22 | 19.31 | 19.16 | 19.22 | 4,098,660 | +0.02(+0.10%) |
Mar 19, 2018 | 19.44 | 19.44 | 19.00 | 19.20 | 3,944,244 | -0.24(-1.22%) |
Mar 16, 2018 | 19.25 | 19.49 | 19.20 | 19.44 | 4,402,904 | +0.24(+1.24%) |
Mar 15, 2018 | 19.29 | 19.31 | 19.02 | 19.20 | 3,016,928 | -0.07(-0.38%) |
Mar 14, 2018 | 19.40 | 19.57 | 19.27 | 19.27 | 5,072,473 | -0.07(-0.38%) |
Mar 13, 2018 | 19.25 | 19.40 | 19.24 | 19.35 | 2,837,487 | +0.16(+0.86%) |
Mar 12, 2018 | 18.94 | 19.31 | 18.93 | 19.18 | 4,425,784 | +0.26(+1.35%) |
Mar 09, 2018 | 18.92 | 18.97 | 18.74 | 18.92 | 2,528,341 | +0.04(+0.19%) |
Mar 08, 2018 | 18.80 | 18.96 | 18.78 | 18.89 | 3,630,418 | +0.09(+0.49%) |
Mar 07, 2018 | 18.69 | 18.80 | 4,105,218 | +0.02(+0.10%) | ||
Mar 06, 2018 | 18.78 | 18.85 | 18.58 | 18.78 | 3,870,978 | +0.18(+0.98%) |
Mar 05, 2018 | 18.49 | 18.81 | 18.49 | 18.60 | 3,144,700 | +0.07(+0.40%) |
Mar 02, 2018 | 18.43 | 18.54 | 18.33 | 18.52 | 3,735,336 | +0.07(+0.40%) |
Mar 01, 2018 | 18.41 | 18.56 | 18.30 | 18.45 | 4,386,584 | +0.09(+0.50%) |
Feb 28, 2018 | 18.60 | 18.73 | 18.36 | 18.36 | 6,676,844 | -0.22(-1.18%) |
Feb 27, 2018 | 19.13 | 19.13 | 18.58 | 18.58 | 4,511,685 | -0.48(-2.50%) |
Feb 26, 2018 | 19.09 | 19.22 | 18.94 | 19.05 | 2,807,341 | +0.05(+0.29%) |
Feb 23, 2018 | 18.74 | 19.05 | 18.70 | 19.00 | 3,290,361 | +0.37(+1.96%) |
Feb 22, 2018 | 18.63 | 3,739,721 | +0.04(+0.20%) | |||
Feb 21, 2018 | 19.03 | 19.13 | 18.60 | 18.60 | 6,219,656 | -0.38(-2.02%) |
Feb 20, 2018 | 19.55 | 18.91 | 18.98 | 5,640,436 | -0.57(-2.90%) | |
Feb 16, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 19.49 | 19.13 | 19.47 | 5,240,727 | +0.48(+2.51%) | |
Feb 14, 2018 | 19.07 | 19.14 | 18.92 | 19.00 | 3,715,017 | -0.13(-0.67%) |
Feb 13, 2018 | 18.94 | 19.20 | 18.83 | 19.13 | 4,104,273 | +0.27(+1.46%) |
Feb 12, 2018 | 18.72 | 18.89 | 18.60 | 18.85 | 4,120,877 | +0.16(+0.88%) |
Feb 09, 2018 | 18.58 | 18.76 | 18.36 | 18.69 | 5,470,124 | +0.18(+0.99%) |
Feb 08, 2018 | 18.72 | 18.92 | 18.50 | 18.50 | 7,172,063 | -0.18(-0.98%) |
Feb 07, 2018 | 18.91 | 19.09 | 18.69 | 18.69 | 6,070,009 | -0.20(-1.07%) |
Feb 06, 2018 | 18.61 | 19.20 | 18.49 | 18.89 | 9,976,432 | +0.03(+0.15%) |
Feb 05, 2018 | 18.89 | 18.89 | 18.39 | 18.86 | 9,634,772 | -0.10(-0.53%) |
Feb 02, 2018 | 19.18 | 19.25 | 18.92 | 18.96 | 5,315,548 | -0.26(-1.33%) |