Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.23 | 21.93 | 21.23 | 21.42 | 12,563 | +0.23(+1.08%) |
Apr 27, 2018 | 21.50 | 21.54 | 21.19 | 21.19 | 9,583 | -0.56(-2.59%) |
Apr 26, 2018 | 21.60 | 22.17 | 21.60 | 21.75 | 6,498 | +0.04(+0.19%) |
Apr 25, 2018 | 21.40 | 21.71 | 21.40 | 21.71 | 2,675 | +0.02(+0.10%) |
Apr 24, 2018 | 21.27 | 22.21 | 21.27 | 21.69 | 25,769 | +0.10(+0.48%) |
Apr 23, 2018 | 21.92 | 21.92 | 21.58 | 21.58 | 2,891 | -0.35(-1.62%) |
Apr 20, 2018 | 21.88 | 22.13 | 21.50 | 21.94 | 10,108 | -0.19(-0.85%) |
Apr 19, 2018 | 22.06 | 22.21 | 22.04 | 22.13 | 8,036 | -0.06(-0.28%) |
Apr 18, 2018 | 22.13 | 22.38 | 22.13 | 22.19 | 14,209 | -0.19(-0.84%) |
Apr 17, 2018 | 22.54 | 22.54 | 22.13 | 22.38 | 17,397 | -0.13(-0.56%) |
Apr 16, 2018 | 21.85 | 22.92 | 21.71 | 22.50 | 28,250 | +0.54(+2.47%) |
Apr 13, 2018 | 21.23 | 21.98 | 21.23 | 21.96 | 12,496 | +0.63(+2.94%) |
Apr 12, 2018 | 20.98 | 21.71 | 20.98 | 21.33 | 27,855 | +0.21(+0.99%) |
Apr 11, 2018 | 20.79 | 21.50 | 20.79 | 21.12 | 18,405 | +0.06(+0.30%) |
Apr 10, 2018 | 21.06 | 21.35 | 20.94 | 21.06 | 32,145 | +0.02(+0.10%) |
Apr 09, 2018 | 20.73 | 21.50 | 20.58 | 21.04 | 50,378 | +0.27(+1.31%) |
Apr 06, 2018 | 20.50 | 20.87 | 20.46 | 20.77 | 35,661 | -0.02(-0.10%) |
Apr 05, 2018 | 20.37 | 20.87 | 20.37 | 20.79 | 19,874 | +0.33(+1.63%) |
Apr 04, 2018 | 20.44 | 21.02 | 20.23 | 20.46 | 38,339 | +0.06(+0.31%) |
Apr 03, 2018 | 20.83 | 20.83 | 20.16 | 20.39 | 12,759 | +0.17(+0.83%) |
Apr 02, 2018 | 20.50 | 20.92 | 20.04 | 20.23 | 20,564 | -0.27(-1.32%) |
Mar 29, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.51%) | |
Mar 28, 2018 | 20.46 | 20.64 | 20.27 | 20.39 | 10,642 | +0.00(+0.00%) |
Mar 27, 2018 | 20.54 | 20.67 | 20.39 | 20.39 | 5,875 | -0.35(-1.71%) |
Mar 26, 2018 | 20.52 | 20.79 | 20.52 | 20.75 | 13,622 | +0.13(+0.61%) |
Mar 23, 2018 | 20.54 | 21.31 | 20.14 | 20.62 | 27,488 | -0.13(-0.60%) |
Mar 22, 2018 | 20.64 | 20.79 | 20.56 | 20.75 | 5,485 | -0.10(-0.50%) |
Mar 21, 2018 | 20.58 | 20.85 | 20.52 | 20.85 | 6,333 | +0.31(+1.52%) |
Mar 20, 2018 | 20.64 | 20.87 | 20.54 | 20.54 | 3,173 | -0.25(-1.20%) |
Mar 19, 2018 | 20.46 | 20.85 | 20.46 | 20.79 | 13,469 | -0.04(-0.20%) |
Mar 16, 2018 | 20.25 | 20.83 | 20.12 | 20.83 | 23,107 | +0.44(+2.15%) |
Mar 15, 2018 | 20.46 | 20.46 | 20.39 | 20.39 | 1,207 | -0.04(-0.20%) |
Mar 14, 2018 | 20.21 | 20.52 | 20.10 | 20.44 | 6,577 | +0.08(+0.41%) |
Mar 13, 2018 | 20.23 | 20.77 | 20.23 | 20.35 | 7,569 | +0.21(+1.04%) |
Mar 12, 2018 | 20.18 | 20.29 | 20.04 | 20.14 | 10,805 | +0.02(+0.10%) |
Mar 09, 2018 | 20.08 | 20.29 | 19.31 | 20.12 | 18,877 | -0.23(-1.13%) |
Mar 08, 2018 | 20.46 | 20.46 | 20.35 | 20.35 | 12,927 | -0.10(-0.51%) |
Mar 07, 2018 | 20.56 | 20.85 | 20.41 | 20.46 | 11,519 | -0.31(-1.51%) |
Mar 06, 2018 | 20.39 | 20.85 | 20.37 | 20.77 | 16,647 | +0.38(+1.84%) |
Mar 05, 2018 | 20.14 | 20.44 | 20.14 | 20.39 | 4,009 | +0.00(+0.00%) |
Mar 02, 2018 | 19.89 | 20.44 | 19.87 | 20.39 | 8,012 | +0.33(+1.66%) |
Mar 01, 2018 | 20.17 | 20.17 | 20.02 | 20.06 | 3,018 | +0.02(+0.10%) |
Feb 28, 2018 | 20.25 | 20.32 | 20.04 | 20.04 | 6,414 | -0.38(-1.84%) |
Feb 27, 2018 | 20.44 | 20.44 | 20.41 | 20.41 | 2,668 | +0.12(+0.58%) |
Feb 26, 2018 | 19.51 | 20.32 | 19.51 | 20.30 | 34,034 | +0.44(+2.19%) |
Feb 23, 2018 | 19.53 | 19.86 | 19.53 | 19.86 | 13,671 | +0.27(+1.38%) |
Feb 22, 2018 | 19.53 | 19.86 | 19.53 | 19.59 | 3,067 | -0.27(-1.36%) |
Feb 21, 2018 | 19.86 | 20.11 | 19.80 | 19.86 | 28,748 | +0.06(+0.31%) |
Feb 20, 2018 | 20.03 | 20.26 | 19.80 | 19.80 | 6,634 | -0.52(-2.55%) |
Feb 16, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.62(+3.16%) | |
Feb 15, 2018 | 20.24 | 20.24 | 19.59 | 19.70 | 6,559 | -0.31(-1.55%) |
Feb 14, 2018 | 20.32 | 20.48 | 19.92 | 20.01 | 13,027 | -0.31(-1.53%) |
Feb 13, 2018 | 20.61 | 20.63 | 20.32 | 20.32 | 4,902 | -0.37(-1.80%) |
Feb 12, 2018 | 20.55 | 20.69 | 20.53 | 20.69 | 8,570 | +0.17(+0.81%) |
Feb 09, 2018 | 20.53 | 20.69 | 20.50 | 20.53 | 24,979 | +0.06(+0.30%) |
Feb 08, 2018 | 20.70 | 20.70 | 20.46 | 20.46 | 18,171 | -0.17(-0.80%) |
Feb 07, 2018 | 20.19 | 20.63 | 20.71 | 20.63 | 12,914 | -0.08(-0.40%) |
Feb 06, 2018 | 20.57 | 20.77 | 20.53 | 20.71 | 17,705 | +0.19(+0.91%) |
Feb 05, 2018 | 21.13 | 20.53 | 20.53 | 23,392 | -0.02(-0.10%) | |
Feb 02, 2018 | 20.82 | 21.25 | 20.55 | 20.55 | 15,858 | -0.21(-1.00%) |