Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.13 | 21.17 | 21.11 | 21.11 | 74,797 | -0.10(-0.47%) |
Apr 27, 2018 | 21.11 | 21.24 | 21.09 | 21.21 | 50,072 | -0.01(-0.05%) |
Apr 26, 2018 | 21.22 | 21.30 | 21.13 | 21.22 | 57,304 | +0.22(+1.04%) |
Apr 25, 2018 | 21.01 | 21.04 | 20.96 | 21.00 | 55,273 | -0.04(-0.19%) |
Apr 24, 2018 | 21.06 | 21.14 | 20.98 | 21.04 | 89,457 | +0.03(+0.14%) |
Apr 23, 2018 | 20.93 | 21.07 | 20.91 | 21.01 | 81,615 | -0.04(-0.19%) |
Apr 20, 2018 | 21.03 | 21.10 | 20.98 | 21.05 | 61,953 | +0.03(+0.14%) |
Apr 19, 2018 | 21.13 | 21.21 | 20.96 | 21.02 | 168,848 | +0.03(+0.14%) |
Apr 18, 2018 | 20.82 | 21.02 | 20.81 | 20.99 | 162,292 | -0.04(-0.19%) |
Apr 17, 2018 | 21.02 | 21.04 | 20.91 | 21.03 | 550,937 | +0.00(+0.00%) |
Apr 16, 2018 | 21.05 | 21.06 | 20.93 | 21.03 | 73,175 | +0.09(+0.42%) |
Apr 13, 2018 | 20.93 | 21.02 | 20.90 | 20.94 | 70,973 | +0.18(+0.85%) |
Apr 12, 2018 | 20.80 | 20.81 | 20.74 | 20.77 | 97,066 | -0.18(-0.84%) |
Apr 11, 2018 | 21.04 | 21.09 | 20.93 | 20.94 | 69,795 | -0.12(-0.56%) |
Apr 10, 2018 | 21.04 | 21.14 | 21.01 | 21.06 | 90,107 | +0.23(+1.12%) |
Apr 09, 2018 | 20.89 | 20.96 | 20.82 | 20.83 | 73,639 | +0.17(+0.80%) |
Apr 06, 2018 | 20.59 | 20.78 | 20.59 | 20.66 | 162,625 | +0.02(+0.09%) |
Apr 05, 2018 | 20.39 | 20.71 | 20.38 | 20.64 | 190,075 | +0.34(+1.68%) |
Apr 04, 2018 | 20.04 | 20.34 | 20.00 | 20.30 | 170,787 | +0.03(+0.14%) |
Apr 03, 2018 | 20.14 | 20.29 | 20.09 | 20.27 | 137,430 | +0.14(+0.68%) |
Apr 02, 2018 | 20.25 | 20.30 | 20.02 | 20.14 | 103,997 | -0.15(-0.72%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 20.19 | 20.32 | 20.08 | 20.15 | 171,601 | +0.21(+1.08%) |
Mar 27, 2018 | 20.17 | 20.17 | 19.89 | 19.94 | 461,204 | +0.10(+0.49%) |
Mar 26, 2018 | 19.96 | 19.99 | 19.71 | 19.84 | 164,949 | +0.22(+1.14%) |
Mar 23, 2018 | 19.91 | 19.93 | 19.59 | 19.62 | 102,399 | -0.22(-1.13%) |
Mar 22, 2018 | 19.80 | 19.98 | 19.80 | 19.84 | 87,841 | -0.11(-0.54%) |
Mar 21, 2018 | 19.95 | 20.04 | 19.86 | 19.95 | 505,227 | -0.06(-0.29%) |
Mar 20, 2018 | 20.06 | 20.14 | 19.97 | 20.01 | 80,427 | -0.17(-0.82%) |
Mar 19, 2018 | 20.08 | 20.27 | 20.08 | 20.17 | 93,201 | +0.06(+0.29%) |
Mar 16, 2018 | 20.15 | 20.17 | 20.04 | 20.12 | 364,005 | -0.10(-0.48%) |
Mar 15, 2018 | 20.23 | 20.32 | 20.14 | 20.21 | 112,091 | -0.09(-0.43%) |
Mar 14, 2018 | 20.36 | 20.36 | 20.14 | 20.30 | 112,892 | +0.04(+0.19%) |
Mar 13, 2018 | 20.41 | 20.42 | 20.17 | 20.26 | 115,103 | -0.33(-1.61%) |
Mar 12, 2018 | 20.42 | 20.61 | 20.40 | 20.59 | 93,631 | +0.16(+0.76%) |
Mar 09, 2018 | 20.33 | 20.46 | 20.26 | 20.44 | 64,452 | +0.13(+0.62%) |
Mar 08, 2018 | 20.28 | 20.36 | 20.23 | 20.31 | 65,496 | +0.12(+0.58%) |
Mar 07, 2018 | 20.20 | 20.06 | 20.19 | 50,370 | +0.08(+0.39%) | |
Mar 06, 2018 | 20.12 | 20.20 | 20.03 | 20.12 | 72,421 | +0.13(+0.63%) |
Mar 05, 2018 | 19.84 | 20.02 | 19.80 | 19.99 | 56,854 | +0.13(+0.64%) |
Mar 02, 2018 | 19.78 | 19.86 | 19.69 | 19.86 | 87,447 | -0.02(-0.10%) |
Mar 01, 2018 | 19.97 | 20.01 | 19.76 | 19.88 | 68,302 | -0.16(-0.78%) |
Feb 28, 2018 | 20.17 | 20.22 | 20.03 | 20.04 | 116,856 | -0.13(-0.63%) |
Feb 27, 2018 | 20.40 | 20.46 | 20.15 | 20.16 | 131,545 | -0.41(-1.99%) |
Feb 26, 2018 | 20.60 | 20.32 | 20.57 | 177,621 | -0.30(-1.45%) | |
Feb 23, 2018 | 20.67 | 20.93 | 20.61 | 20.88 | 137,019 | +0.31(+1.52%) |
Feb 22, 2018 | 20.52 | 20.65 | 20.45 | 20.56 | 77,991 | +0.06(+0.29%) |
Feb 21, 2018 | 20.84 | 20.84 | 20.51 | 20.51 | 169,564 | +0.14(+0.67%) |
Feb 20, 2018 | 20.41 | 20.54 | 20.30 | 20.37 | 192,897 | -0.06(-0.29%) |
Feb 16, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.12(+0.58%) | |
Feb 15, 2018 | 20.03 | 20.31 | 20.02 | 20.31 | 106,609 | +0.21(+1.07%) |
Feb 14, 2018 | 19.72 | 20.11 | 19.70 | 20.10 | 105,894 | +0.38(+1.93%) |
Feb 13, 2018 | 19.68 | 19.79 | 19.57 | 19.72 | 186,023 | -0.36(-1.80%) |
Feb 12, 2018 | 19.96 | 20.14 | 19.93 | 20.08 | 96,570 | +0.03(+0.15%) |
Feb 09, 2018 | 20.09 | 20.13 | 19.71 | 20.05 | 88,375 | +0.31(+1.58%) |
Feb 08, 2018 | 20.11 | 20.14 | 19.73 | 19.73 | 129,743 | -0.43(-2.13%) |
Feb 07, 2018 | 20.25 | 20.41 | 20.15 | 20.16 | 127,107 | -0.09(-0.43%) |
Feb 06, 2018 | 19.96 | 20.32 | 19.92 | 20.25 | 178,226 | +0.08(+0.39%) |
Feb 05, 2018 | 20.61 | 20.61 | 20.01 | 20.17 | 129,782 | -0.70(-3.36%) |
Feb 02, 2018 | 21.02 | 21.05 | 20.85 | 20.88 | 91,146 | -0.29(-1.38%) |