Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.85 | 22.08 | 21.72 | 21.74 | 1,259,572 | -0.06(-0.25%) |
Apr 27, 2018 | 21.52 | 22.01 | 21.52 | 21.79 | 2,150,920 | +0.33(+1.55%) |
Apr 26, 2018 | 21.22 | 21.63 | 21.18 | 21.46 | 903,365 | +0.17(+0.82%) |
Apr 25, 2018 | 21.17 | 21.36 | 21.07 | 21.29 | 804,409 | +0.09(+0.41%) |
Apr 24, 2018 | 21.07 | 21.27 | 20.88 | 21.20 | 1,507,543 | +0.12(+0.56%) |
Apr 23, 2018 | 21.19 | 21.21 | 20.88 | 21.08 | 746,070 | -0.09(-0.45%) |
Apr 20, 2018 | 21.35 | 21.41 | 21.11 | 21.18 | 1,255,325 | -0.17(-0.78%) |
Apr 19, 2018 | 21.52 | 21.56 | 21.06 | 21.34 | 1,226,365 | -0.17(-0.81%) |
Apr 18, 2018 | 21.59 | 21.68 | 21.45 | 21.52 | 871,027 | -0.06(-0.29%) |
Apr 17, 2018 | 21.44 | 21.72 | 21.33 | 21.58 | 1,051,342 | +0.24(+1.11%) |
Apr 16, 2018 | 21.07 | 21.40 | 20.95 | 21.34 | 1,453,455 | +0.32(+1.50%) |
Apr 13, 2018 | 21.01 | 21.07 | 20.87 | 21.03 | 1,533,204 | +0.02(+0.11%) |
Apr 12, 2018 | 21.22 | 21.22 | 20.81 | 21.00 | 1,754,661 | -0.17(-0.82%) |
Apr 11, 2018 | 21.03 | 21.29 | 20.88 | 21.18 | 1,079,572 | +0.07(+0.34%) |
Apr 10, 2018 | 21.16 | 21.16 | 20.95 | 21.11 | 1,415,025 | +0.04(+0.19%) |
Apr 09, 2018 | 21.18 | 21.22 | 20.94 | 21.07 | 1,557,137 | -0.10(-0.49%) |
Apr 06, 2018 | 21.00 | 21.36 | 20.96 | 21.17 | 2,298,104 | +0.17(+0.83%) |
Apr 05, 2018 | 21.00 | 21.08 | 20.70 | 20.99 | 1,016,916 | +0.05(+0.23%) |
Apr 04, 2018 | 20.63 | 20.98 | 20.54 | 20.95 | 1,489,920 | +0.18(+0.88%) |
Apr 03, 2018 | 20.29 | 20.89 | 20.14 | 20.77 | 1,636,056 | +0.53(+2.62%) |
Apr 02, 2018 | 20.35 | 20.43 | 20.02 | 20.24 | 1,202,107 | -0.17(-0.85%) |
Mar 29, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 19.74 | 20.41 | 19.73 | 20.39 | 1,297,652 | +0.77(+3.93%) |
Mar 27, 2018 | 19.72 | 19.88 | 19.19 | 19.62 | 3,973,670 | -0.06(-0.32%) |
Mar 26, 2018 | 19.81 | 19.85 | 19.37 | 19.68 | 1,088,302 | +0.02(+0.12%) |
Mar 23, 2018 | 20.01 | 20.05 | 19.60 | 19.65 | 1,756,007 | -0.36(-1.80%) |
Mar 22, 2018 | 20.04 | 20.55 | 20.00 | 20.01 | 1,662,038 | -0.12(-0.58%) |
Mar 21, 2018 | 20.18 | 20.21 | 19.92 | 20.13 | 1,109,142 | -0.11(-0.54%) |
Mar 20, 2018 | 20.37 | 20.46 | 20.09 | 20.24 | 1,072,154 | -0.10(-0.50%) |
Mar 19, 2018 | 20.40 | 20.40 | 20.08 | 20.34 | 948,901 | -0.09(-0.42%) |
Mar 16, 2018 | 20.41 | 20.60 | 20.36 | 20.43 | 2,731,415 | +0.04(+0.19%) |
Mar 15, 2018 | 20.37 | 20.47 | 20.24 | 20.39 | 1,150,053 | -0.01(-0.04%) |
Mar 14, 2018 | 20.56 | 20.66 | 20.30 | 20.40 | 1,044,416 | -0.14(-0.69%) |
Mar 13, 2018 | 20.69 | 20.76 | 20.47 | 20.54 | 1,332,700 | -0.10(-0.49%) |
Mar 12, 2018 | 20.53 | 20.70 | 20.40 | 20.64 | 890,323 | +0.06(+0.30%) |
Mar 09, 2018 | 20.48 | 20.58 | 20.22 | 20.58 | 1,018,615 | +0.21(+1.04%) |
Mar 08, 2018 | 20.43 | 20.43 | 20.16 | 20.37 | 802,824 | +0.01(+0.04%) |
Mar 07, 2018 | 20.46 | 20.36 | 858,550 | +0.17(+0.85%) | ||
Mar 06, 2018 | 20.15 | 20.26 | 19.87 | 20.19 | 884,298 | +0.02(+0.12%) |
Mar 05, 2018 | 19.71 | 20.22 | 19.71 | 20.16 | 1,107,093 | +0.38(+1.94%) |
Mar 02, 2018 | 19.61 | 19.81 | 19.36 | 19.78 | 1,206,754 | +0.10(+0.52%) |
Mar 01, 2018 | 19.44 | 19.90 | 19.41 | 19.68 | 1,342,605 | +0.17(+0.88%) |
Feb 28, 2018 | 19.87 | 19.95 | 19.50 | 19.51 | 1,283,827 | -0.29(-1.46%) |
Feb 27, 2018 | 20.27 | 20.37 | 19.80 | 19.80 | 1,225,051 | -0.47(-2.31%) |
Feb 26, 2018 | 20.40 | 20.41 | 20.19 | 20.26 | 618,486 | -0.08(-0.38%) |
Feb 23, 2018 | 20.12 | 20.35 | 20.05 | 20.34 | 1,166,430 | +0.29(+1.44%) |
Feb 22, 2018 | 20.07 | 20.29 | 20.01 | 20.05 | 1,103,468 | +0.09(+0.43%) |
Feb 21, 2018 | 20.15 | 20.30 | 19.95 | 19.97 | 1,074,245 | -0.17(-0.85%) |
Feb 20, 2018 | 20.09 | 20.36 | 20.08 | 20.14 | 1,008,415 | -0.12(-0.58%) |
Feb 16, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.20(+1.01%) | |
Feb 15, 2018 | 19.72 | 20.18 | 19.72 | 20.05 | 2,289,980 | +0.40(+2.03%) |
Feb 14, 2018 | 19.79 | 19.94 | 19.58 | 19.65 | 1,500,632 | -0.27(-1.37%) |
Feb 13, 2018 | 19.85 | 20.03 | 19.37 | 19.93 | 2,291,591 | -0.01(-0.04%) |
Feb 12, 2018 | 20.63 | 20.70 | 19.48 | 19.94 | 1,593,142 | -0.67(-3.26%) |
Feb 09, 2018 | 20.07 | 20.72 | 19.96 | 20.61 | 2,158,814 | +0.49(+2.45%) |
Feb 08, 2018 | 20.60 | 20.06 | 20.12 | 3,209,361 | -0.22(-1.08%) | |
Feb 07, 2018 | 20.05 | 20.22 | 20.05 | 20.33 | 1,854,599 | +0.20(+1.01%) |
Feb 06, 2018 | 19.83 | 20.26 | 19.61 | 20.13 | 1,373,523 | -0.16(-0.77%) |
Feb 05, 2018 | 20.91 | 21.09 | 19.91 | 20.29 | 854,236 | -0.72(-3.42%) |
Feb 02, 2018 | 20.67 | 21.18 | 20.52 | 21.01 | 931,724 | +0.16(+0.75%) |