Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.80 | 18.87 | 18.56 | 18.57 | 2,207,997 | -0.23(-1.22%) |
Apr 27, 2018 | 18.95 | 18.99 | 18.68 | 18.80 | 1,780,311 | -0.16(-0.82%) |
Apr 26, 2018 | 19.08 | 19.17 | 18.95 | 18.96 | 1,186,309 | -0.07(-0.39%) |
Apr 25, 2018 | 18.95 | 19.07 | 18.89 | 19.03 | 1,348,129 | +0.05(+0.24%) |
Apr 24, 2018 | 19.34 | 19.64 | 18.95 | 18.98 | 2,990,957 | -0.25(-1.29%) |
Apr 23, 2018 | 19.09 | 19.53 | 19.08 | 19.23 | 7,722,116 | +0.14(+0.72%) |
Apr 20, 2018 | 19.40 | 19.57 | 19.02 | 19.09 | 4,286,675 | -0.30(-1.56%) |
Apr 19, 2018 | 20.04 | 20.13 | 19.17 | 19.39 | 3,152,641 | -0.85(-4.21%) |
Apr 18, 2018 | 20.47 | 20.47 | 20.23 | 20.25 | 1,014,672 | -0.12(-0.58%) |
Apr 17, 2018 | 20.21 | 20.44 | 20.05 | 20.37 | 1,433,572 | +0.28(+1.41%) |
Apr 16, 2018 | 19.94 | 20.13 | 19.85 | 20.08 | 875,751 | +0.22(+1.11%) |
Apr 13, 2018 | 19.97 | 20.08 | 19.74 | 19.86 | 1,963,354 | -0.24(-1.18%) |
Apr 12, 2018 | 20.15 | 20.44 | 20.09 | 20.10 | 2,425,735 | +0.05(+0.23%) |
Apr 11, 2018 | 20.00 | 20.08 | 19.76 | 20.05 | 2,787,229 | -0.03(-0.14%) |
Apr 10, 2018 | 20.31 | 20.35 | 19.91 | 20.08 | 2,888,070 | -0.02(-0.09%) |
Apr 09, 2018 | 20.37 | 20.40 | 20.07 | 20.10 | 2,187,849 | -0.13(-0.63%) |
Apr 06, 2018 | 20.20 | 20.48 | 20.11 | 20.23 | 1,786,329 | -0.13(-0.63%) |
Apr 05, 2018 | 20.59 | 20.63 | 20.34 | 20.36 | 1,945,278 | -0.11(-0.54%) |
Apr 04, 2018 | 20.09 | 20.56 | 19.79 | 20.47 | 1,981,618 | +0.12(+0.58%) |
Apr 03, 2018 | 19.99 | 20.42 | 19.75 | 20.35 | 2,090,806 | +0.42(+2.11%) |
Apr 02, 2018 | 20.26 | 20.60 | 19.92 | 19.93 | 2,039,094 | -0.34(-1.67%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 19.97 | 20.17 | 19.85 | 20.00 | 1,141,647 | +0.07(+0.37%) |
Mar 27, 2018 | 20.10 | 20.22 | 19.85 | 19.93 | 1,796,893 | -0.19(-0.96%) |
Mar 26, 2018 | 20.37 | 20.37 | 19.90 | 20.12 | 1,656,632 | -0.05(-0.27%) |
Mar 23, 2018 | 20.54 | 20.71 | 20.13 | 20.17 | 1,915,278 | -0.41(-2.00%) |
Mar 22, 2018 | 20.87 | 21.04 | 20.59 | 20.59 | 2,011,925 | -0.43(-2.05%) |
Mar 21, 2018 | 20.41 | 21.13 | 20.41 | 21.02 | 2,432,423 | +0.58(+2.82%) |
Mar 20, 2018 | 20.59 | 20.72 | 20.41 | 20.44 | 1,385,072 | -0.16(-0.80%) |
Mar 19, 2018 | 20.93 | 20.96 | 20.53 | 20.60 | 1,855,685 | -0.48(-2.26%) |
Mar 16, 2018 | 21.14 | 21.24 | 20.91 | 21.08 | 2,701,355 | -0.23(-1.07%) |
Mar 15, 2018 | 21.58 | 21.66 | 21.28 | 21.31 | 851,939 | -0.29(-1.36%) |
Mar 14, 2018 | 22.06 | 22.09 | 21.56 | 21.60 | 917,937 | -0.36(-1.63%) |
Mar 13, 2018 | 22.06 | 22.10 | 21.91 | 21.96 | 1,211,037 | -0.01(-0.04%) |
Mar 12, 2018 | 21.84 | 22.14 | 21.68 | 21.97 | 1,078,010 | +0.23(+1.05%) |
Mar 09, 2018 | 21.53 | 21.76 | 21.52 | 21.74 | 1,049,045 | +0.35(+1.63%) |
Mar 08, 2018 | 21.64 | 21.64 | 21.20 | 21.39 | 2,196,118 | -0.19(-0.89%) |
Mar 07, 2018 | 21.84 | 21.58 | 1,807,448 | +0.24(+1.12%) | ||
Mar 06, 2018 | 21.07 | 21.45 | 20.82 | 21.35 | 1,526,168 | +0.29(+1.39%) |
Mar 05, 2018 | 20.86 | 21.13 | 20.75 | 21.05 | 1,628,613 | +0.08(+0.39%) |
Mar 02, 2018 | 20.62 | 21.01 | 20.62 | 20.97 | 1,410,164 | +0.21(+1.01%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.66 | 20.76 | 1,212,597 | -0.22(-1.05%) |
Feb 28, 2018 | 21.30 | 21.49 | 20.98 | 20.98 | 2,150,065 | -0.20(-0.93%) |
Feb 27, 2018 | 21.40 | 21.52 | 21.18 | 21.18 | 1,657,837 | -0.27(-1.28%) |
Feb 26, 2018 | 21.31 | 21.46 | 21.18 | 21.45 | 1,029,461 | +0.13(+0.60%) |
Feb 23, 2018 | 21.21 | 21.34 | 21.03 | 21.32 | 1,034,698 | +0.10(+0.47%) |
Feb 22, 2018 | 21.19 | 21.22 | 1,229,689 | -0.03(-0.13%) | ||
Feb 21, 2018 | 21.45 | 21.61 | 21.25 | 21.25 | 1,220,865 | -0.16(-0.73%) |
Feb 20, 2018 | 21.24 | 21.56 | 21.24 | 21.40 | 1,644,309 | +0.07(+0.34%) |
Feb 16, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 21.71 | 21.71 | 21.45 | 21.48 | 1,436,199 | -0.08(-0.38%) |
Feb 14, 2018 | 21.21 | 21.65 | 21.21 | 21.56 | 2,272,714 | +0.21(+0.98%) |
Feb 13, 2018 | 21.38 | 21.57 | 21.29 | 21.35 | 2,454,821 | -0.05(-0.21%) |
Feb 12, 2018 | 21.27 | 21.55 | 21.21 | 21.40 | 3,252,839 | +0.24(+1.12%) |
Feb 09, 2018 | 21.15 | 21.41 | 20.84 | 21.16 | 3,559,975 | +0.20(+0.96%) |
Feb 08, 2018 | 21.61 | 22.09 | 20.96 | 20.96 | 4,286,955 | -0.58(-2.71%) |
Feb 07, 2018 | 21.50 | 21.76 | 21.44 | 21.54 | 2,920,030 | -0.02(-0.08%) |
Feb 06, 2018 | 21.39 | 21.69 | 21.01 | 21.56 | 2,417,512 | -0.23(-1.05%) |
Feb 05, 2018 | 21.86 | 22.09 | 21.63 | 21.79 | 1,536,431 | -0.26(-1.16%) |
Feb 02, 2018 | 22.44 | 22.45 | 22.03 | 22.04 | 1,998,326 | -0.47(-2.11%) |