Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.43 | 22.14 | 21.43 | 21.62 | 12,444 | +0.23(+1.08%) |
Apr 27, 2018 | 21.71 | 21.75 | 21.39 | 21.39 | 9,492 | -0.57(-2.59%) |
Apr 26, 2018 | 21.81 | 22.38 | 21.81 | 21.96 | 6,436 | +0.04(+0.19%) |
Apr 25, 2018 | 21.60 | 21.92 | 21.60 | 21.92 | 2,650 | +0.02(+0.10%) |
Apr 24, 2018 | 21.47 | 22.42 | 21.47 | 21.90 | 25,524 | +0.11(+0.48%) |
Apr 23, 2018 | 22.13 | 22.13 | 21.79 | 21.79 | 2,863 | -0.36(-1.62%) |
Apr 20, 2018 | 22.09 | 22.34 | 21.71 | 22.15 | 10,012 | -0.19(-0.85%) |
Apr 19, 2018 | 22.28 | 22.42 | 22.25 | 22.34 | 7,959 | -0.06(-0.28%) |
Apr 18, 2018 | 22.34 | 22.59 | 22.34 | 22.40 | 14,074 | -0.19(-0.84%) |
Apr 17, 2018 | 22.76 | 22.76 | 22.34 | 22.59 | 17,231 | -0.13(-0.56%) |
Apr 16, 2018 | 22.06 | 23.14 | 21.92 | 22.72 | 27,982 | +0.55(+2.47%) |
Apr 13, 2018 | 21.43 | 22.19 | 21.43 | 22.17 | 12,377 | +0.63(+2.94%) |
Apr 12, 2018 | 21.18 | 21.92 | 21.18 | 21.54 | 27,590 | +0.21(+0.99%) |
Apr 11, 2018 | 20.99 | 21.71 | 20.99 | 21.33 | 18,230 | +0.06(+0.30%) |
Apr 10, 2018 | 21.26 | 21.56 | 21.14 | 21.26 | 31,839 | +0.02(+0.10%) |
Apr 09, 2018 | 20.93 | 21.71 | 20.78 | 21.24 | 49,899 | +0.27(+1.31%) |
Apr 06, 2018 | 20.69 | 21.07 | 20.65 | 20.97 | 35,322 | -0.02(-0.10%) |
Apr 05, 2018 | 20.57 | 21.07 | 20.57 | 20.99 | 19,685 | +0.34(+1.63%) |
Apr 04, 2018 | 20.63 | 21.22 | 20.42 | 20.65 | 37,975 | +0.06(+0.31%) |
Apr 03, 2018 | 21.03 | 21.03 | 20.36 | 20.59 | 12,638 | +0.17(+0.83%) |
Apr 02, 2018 | 20.69 | 21.12 | 20.23 | 20.42 | 20,368 | -0.27(-1.32%) |
Mar 29, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.11(+0.51%) | |
Mar 28, 2018 | 20.65 | 20.84 | 20.46 | 20.59 | 10,541 | +0.00(+0.00%) |
Mar 27, 2018 | 20.74 | 20.86 | 20.59 | 20.59 | 5,819 | -0.36(-1.71%) |
Mar 26, 2018 | 20.72 | 20.99 | 20.72 | 20.95 | 13,492 | +0.13(+0.61%) |
Mar 23, 2018 | 20.74 | 21.51 | 20.34 | 20.82 | 27,227 | -0.13(-0.60%) |
Mar 22, 2018 | 20.84 | 20.99 | 20.76 | 20.95 | 5,433 | -0.11(-0.50%) |
Mar 21, 2018 | 20.78 | 21.05 | 20.72 | 21.05 | 6,273 | +0.32(+1.52%) |
Mar 20, 2018 | 20.84 | 21.07 | 20.74 | 20.74 | 3,143 | -0.25(-1.20%) |
Mar 19, 2018 | 20.65 | 21.05 | 20.65 | 20.99 | 13,340 | -0.04(-0.20%) |
Mar 16, 2018 | 20.44 | 21.03 | 20.32 | 21.03 | 22,888 | +0.44(+2.15%) |
Mar 15, 2018 | 20.65 | 20.65 | 20.59 | 20.59 | 1,195 | -0.04(-0.20%) |
Mar 14, 2018 | 20.40 | 20.72 | 20.29 | 20.63 | 6,515 | +0.08(+0.41%) |
Mar 13, 2018 | 20.42 | 20.97 | 20.42 | 20.55 | 7,497 | +0.21(+1.04%) |
Mar 12, 2018 | 20.38 | 20.48 | 20.23 | 20.34 | 10,702 | +0.02(+0.10%) |
Mar 09, 2018 | 20.27 | 20.48 | 19.49 | 20.32 | 18,698 | -0.23(-1.13%) |
Mar 08, 2018 | 20.65 | 20.65 | 20.55 | 20.55 | 12,804 | -0.11(-0.51%) |
Mar 07, 2018 | 20.76 | 21.05 | 20.61 | 20.65 | 11,409 | -0.32(-1.51%) |
Mar 06, 2018 | 20.59 | 21.05 | 20.57 | 20.97 | 16,489 | +0.38(+1.84%) |
Mar 05, 2018 | 20.34 | 20.63 | 20.34 | 20.59 | 3,971 | +0.00(+0.00%) |
Mar 02, 2018 | 20.08 | 20.63 | 20.06 | 20.59 | 7,936 | +0.34(+1.66%) |
Mar 01, 2018 | 20.36 | 20.36 | 20.21 | 20.25 | 2,989 | +0.02(+0.10%) |
Feb 28, 2018 | 20.44 | 20.52 | 20.23 | 20.23 | 6,353 | -0.38(-1.84%) |
Feb 27, 2018 | 20.63 | 20.63 | 20.61 | 20.61 | 2,643 | +0.12(+0.58%) |
Feb 26, 2018 | 19.70 | 20.51 | 19.70 | 20.49 | 33,711 | +0.44(+2.19%) |
Feb 23, 2018 | 19.72 | 20.05 | 19.72 | 20.05 | 13,541 | +0.27(+1.38%) |
Feb 22, 2018 | 19.72 | 20.05 | 19.72 | 19.78 | 3,038 | -0.27(-1.36%) |
Feb 21, 2018 | 20.05 | 20.30 | 19.99 | 20.05 | 28,475 | +0.06(+0.31%) |
Feb 20, 2018 | 20.22 | 20.45 | 19.99 | 19.99 | 6,571 | -0.52(-2.55%) |
Feb 16, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.63(+3.16%) | |
Feb 15, 2018 | 20.43 | 20.43 | 19.78 | 19.89 | 6,497 | -0.31(-1.55%) |
Feb 14, 2018 | 20.51 | 20.68 | 20.12 | 20.20 | 12,903 | -0.31(-1.53%) |
Feb 13, 2018 | 20.81 | 20.83 | 20.51 | 20.51 | 4,856 | -0.38(-1.80%) |
Feb 12, 2018 | 20.74 | 20.89 | 20.72 | 20.89 | 8,489 | +0.17(+0.81%) |
Feb 09, 2018 | 20.72 | 20.89 | 20.70 | 20.72 | 24,741 | +0.06(+0.30%) |
Feb 08, 2018 | 20.90 | 20.90 | 20.66 | 20.66 | 17,998 | -0.17(-0.80%) |
Feb 07, 2018 | 20.39 | 20.83 | 20.91 | 20.83 | 12,791 | -0.08(-0.40%) |
Feb 06, 2018 | 20.76 | 20.97 | 20.72 | 20.91 | 17,537 | +0.19(+0.91%) |
Feb 05, 2018 | 21.33 | 20.72 | 20.72 | 23,170 | -0.02(-0.10%) | |
Feb 02, 2018 | 21.02 | 21.46 | 20.74 | 20.74 | 15,707 | -0.21(-1.00%) |