Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.45 | 19.68 | 19.13 | 19.31 | 142,166 | -0.14(-0.72%) |
Apr 27, 2018 | 19.45 | 19.50 | 19.08 | 19.45 | 148,484 | +0.00(+0.00%) |
Apr 26, 2018 | 19.22 | 19.64 | 18.94 | 19.45 | 248,499 | +0.19(+0.97%) |
Apr 25, 2018 | 19.59 | 19.59 | 19.17 | 19.27 | 94,980 | -0.38(-1.91%) |
Apr 24, 2018 | 19.36 | 19.78 | 19.22 | 19.64 | 215,846 | +0.42(+2.20%) |
Apr 23, 2018 | 19.69 | 19.69 | 19.22 | 19.22 | 139,754 | -0.52(-2.61%) |
Apr 20, 2018 | 19.92 | 19.97 | 19.50 | 19.73 | 199,426 | -0.28(-1.40%) |
Apr 19, 2018 | 19.78 | 20.06 | 19.78 | 20.02 | 137,924 | +0.23(+1.18%) |
Apr 18, 2018 | 20.02 | 20.16 | 19.78 | 19.78 | 118,772 | -0.23(-1.17%) |
Apr 17, 2018 | 20.20 | 20.37 | 19.92 | 20.02 | 95,979 | -0.19(-0.93%) |
Apr 16, 2018 | 20.48 | 20.58 | 20.06 | 20.20 | 262,117 | -0.28(-1.37%) |
Apr 13, 2018 | 21.14 | 21.19 | 20.39 | 20.48 | 121,619 | -0.52(-2.46%) |
Apr 12, 2018 | 21.28 | 21.33 | 20.91 | 21.00 | 77,473 | -0.19(-0.88%) |
Apr 11, 2018 | 21.05 | 21.23 | 20.95 | 21.19 | 142,328 | +0.00(+0.00%) |
Apr 10, 2018 | 21.14 | 21.38 | 21.00 | 21.19 | 129,668 | +0.23(+1.12%) |
Apr 09, 2018 | 21.75 | 21.75 | 20.88 | 20.95 | 151,294 | -0.75(-3.46%) |
Apr 06, 2018 | 21.33 | 22.22 | 21.33 | 21.70 | 198,438 | +0.14(+0.65%) |
Apr 05, 2018 | 21.61 | 21.75 | 21.38 | 21.56 | 177,659 | +0.00(+0.00%) |
Apr 04, 2018 | 21.47 | 22.13 | 21.33 | 21.56 | 256,536 | +0.19(+0.88%) |
Apr 03, 2018 | 21.09 | 21.52 | 20.77 | 21.38 | 271,097 | +0.23(+1.11%) |
Apr 02, 2018 | 21.14 | 21.38 | 20.67 | 21.14 | 137,252 | -0.09(-0.44%) |
Mar 29, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.05(+0.22%) | |
Mar 28, 2018 | 21.28 | 21.42 | 21.00 | 21.19 | 200,608 | -0.05(-0.22%) |
Mar 27, 2018 | 21.47 | 21.61 | 21.05 | 21.23 | 179,173 | -0.19(-0.88%) |
Mar 26, 2018 | 21.38 | 21.66 | 21.05 | 21.42 | 193,701 | +0.23(+1.11%) |
Mar 23, 2018 | 21.84 | 21.84 | 21.14 | 21.19 | 98,312 | -0.56(-2.59%) |
Mar 22, 2018 | 22.13 | 22.22 | 21.70 | 21.75 | 145,436 | -0.61(-2.73%) |
Mar 21, 2018 | 22.45 | 22.64 | 22.31 | 22.36 | 70,234 | -0.09(-0.42%) |
Mar 20, 2018 | 22.50 | 22.73 | 22.45 | 22.45 | 126,513 | -0.05(-0.21%) |
Mar 19, 2018 | 22.36 | 22.78 | 22.36 | 22.50 | 170,112 | +0.05(+0.21%) |
Mar 16, 2018 | 22.17 | 22.59 | 22.17 | 22.45 | 273,175 | +0.23(+1.05%) |
Mar 15, 2018 | 22.59 | 22.78 | 22.13 | 22.22 | 271,755 | -0.28(-1.25%) |
Mar 14, 2018 | 22.88 | 22.88 | 22.42 | 22.50 | 173,760 | -0.38(-1.64%) |
Mar 13, 2018 | 23.02 | 23.18 | 22.69 | 22.88 | 168,777 | +0.00(+0.00%) |
Mar 12, 2018 | 22.92 | 23.39 | 22.83 | 22.88 | 198,595 | +0.00(+0.00%) |
Mar 09, 2018 | 23.16 | 23.39 | 22.83 | 22.88 | 167,599 | -0.23(-1.01%) |
Mar 08, 2018 | 22.92 | 23.30 | 22.73 | 23.11 | 175,072 | +0.09(+0.41%) |
Mar 07, 2018 | 23.13 | 22.59 | 23.02 | 181,877 | +0.14(+0.61%) | |
Mar 06, 2018 | 22.50 | 23.02 | 22.13 | 22.88 | 205,655 | +0.38(+1.67%) |
Mar 05, 2018 | 21.89 | 22.83 | 21.61 | 22.50 | 263,964 | +0.47(+2.13%) |
Mar 02, 2018 | 21.94 | 22.27 | 21.56 | 22.03 | 128,099 | +0.05(+0.21%) |
Mar 01, 2018 | 21.84 | 22.17 | 21.59 | 21.98 | 239,178 | +0.14(+0.64%) |
Feb 28, 2018 | 22.45 | 22.56 | 21.80 | 21.84 | 145,770 | -0.47(-2.10%) |
Feb 27, 2018 | 22.69 | 23.16 | 22.17 | 22.31 | 97,153 | -0.42(-1.86%) |
Feb 26, 2018 | 22.83 | 23.02 | 22.69 | 22.73 | 90,479 | +0.05(+0.21%) |
Feb 23, 2018 | 22.59 | 22.88 | 22.45 | 22.69 | 75,730 | +0.19(+0.83%) |
Feb 22, 2018 | 22.97 | 23.06 | 22.45 | 22.50 | 138,698 | -0.47(-2.04%) |
Feb 21, 2018 | 22.88 | 23.39 | 22.81 | 22.97 | 121,792 | +0.28(+1.24%) |
Feb 20, 2018 | 23.30 | 23.44 | 22.57 | 22.69 | 199,054 | -0.61(-2.62%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +1.12(+5.07%) | |
Feb 15, 2018 | 21.66 | 22.22 | 21.56 | 22.17 | 1,176,125 | +0.56(+2.60%) |
Feb 14, 2018 | 20.86 | 21.89 | 20.86 | 21.61 | 197,874 | +0.61(+2.90%) |
Feb 13, 2018 | 20.77 | 21.05 | 20.58 | 21.00 | 173,781 | +0.23(+1.13%) |
Feb 12, 2018 | 20.67 | 20.86 | 20.44 | 20.77 | 195,264 | +0.19(+0.91%) |
Feb 09, 2018 | 20.34 | 20.93 | 20.30 | 20.58 | 330,311 | +0.61(+3.05%) |
Feb 08, 2018 | 20.44 | 20.51 | 19.69 | 19.97 | 1,221,410 | -0.38(-1.84%) |
Feb 07, 2018 | 20.30 | 20.30 | 20.20 | 20.34 | 181,904 | +0.05(+0.23%) |
Feb 06, 2018 | 19.97 | 20.48 | 19.97 | 20.30 | 136,948 | -0.23(-1.14%) |
Feb 05, 2018 | 20.77 | 21.09 | 20.16 | 20.53 | 129,636 | -0.38(-1.79%) |
Feb 02, 2018 | 21.19 | 21.47 | 20.67 | 20.91 | 163,764 | -0.42(-1.98%) |