Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.11 | 20.32 | 20.03 | 20.32 | 26,619 | +0.21(+1.05%) |
Apr 27, 2018 | 20.31 | 20.33 | 19.94 | 20.11 | 50,699 | -0.11(-0.57%) |
Apr 26, 2018 | 19.92 | 20.42 | 19.73 | 20.22 | 40,828 | +0.37(+1.88%) |
Apr 25, 2018 | 19.90 | 20.07 | 19.61 | 19.85 | 23,224 | -0.07(-0.34%) |
Apr 24, 2018 | 20.04 | 20.39 | 19.61 | 19.92 | 42,734 | -0.06(-0.29%) |
Apr 23, 2018 | 19.82 | 20.28 | 19.73 | 19.97 | 33,478 | +0.17(+0.87%) |
Apr 20, 2018 | 20.25 | 20.40 | 19.73 | 19.80 | 32,106 | -0.45(-2.22%) |
Apr 19, 2018 | 20.44 | 20.44 | 19.79 | 20.25 | 65,791 | -0.09(-0.42%) |
Apr 18, 2018 | 20.88 | 20.89 | 20.21 | 20.34 | 77,769 | -0.43(-2.07%) |
Apr 17, 2018 | 20.93 | 21.06 | 20.62 | 20.77 | 39,465 | -0.11(-0.50%) |
Apr 16, 2018 | 20.68 | 21.10 | 20.42 | 20.87 | 32,652 | +0.26(+1.25%) |
Apr 13, 2018 | 20.20 | 20.72 | 19.94 | 20.62 | 32,228 | +0.53(+2.62%) |
Apr 12, 2018 | 20.26 | 20.61 | 20.07 | 20.09 | 25,787 | -0.10(-0.47%) |
Apr 11, 2018 | 20.34 | 20.62 | 20.01 | 20.18 | 16,866 | -0.28(-1.36%) |
Apr 10, 2018 | 19.72 | 20.84 | 19.61 | 20.46 | 83,268 | +0.85(+4.35%) |
Apr 09, 2018 | 19.32 | 20.04 | 19.25 | 19.61 | 80,599 | +0.37(+1.94%) |
Apr 06, 2018 | 19.34 | 19.68 | 19.04 | 19.24 | 22,526 | -0.05(-0.25%) |
Apr 05, 2018 | 19.23 | 19.46 | 18.97 | 19.28 | 73,557 | +0.15(+0.80%) |
Apr 04, 2018 | 18.75 | 19.39 | 18.75 | 19.13 | 45,069 | +0.27(+1.42%) |
Apr 03, 2018 | 18.57 | 19.13 | 18.57 | 18.86 | 54,558 | +0.42(+2.28%) |
Apr 02, 2018 | 18.62 | 19.13 | 18.30 | 18.44 | 43,763 | -0.17(-0.93%) |
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.74 | 19.10 | 18.66 | 18.66 | 170,762 | -0.18(-0.97%) |
Mar 27, 2018 | 19.14 | 19.14 | 18.71 | 18.84 | 31,944 | -0.24(-1.25%) |
Mar 26, 2018 | 19.58 | 19.59 | 18.83 | 19.08 | 36,853 | -0.27(-1.39%) |
Mar 23, 2018 | 19.43 | 19.79 | 19.25 | 19.35 | 29,463 | -0.11(-0.54%) |
Mar 22, 2018 | 19.64 | 20.04 | 19.36 | 19.46 | 26,662 | -0.17(-0.88%) |
Mar 21, 2018 | 20.14 | 20.15 | 19.41 | 19.63 | 90,236 | -0.52(-2.56%) |
Mar 20, 2018 | 19.39 | 20.30 | 19.39 | 20.15 | 40,480 | +0.31(+1.54%) |
Mar 19, 2018 | 19.45 | 20.08 | 19.35 | 19.84 | 70,938 | +0.39(+2.01%) |
Mar 16, 2018 | 20.58 | 20.84 | 19.40 | 19.45 | 260,691 | -1.15(-5.57%) |
Mar 15, 2018 | 20.52 | 20.82 | 20.48 | 20.59 | 57,922 | +0.03(+0.14%) |
Mar 14, 2018 | 20.70 | 20.79 | 20.11 | 20.57 | 61,458 | +0.03(+0.14%) |
Mar 13, 2018 | 20.65 | 21.02 | 20.48 | 20.54 | 38,813 | -0.08(-0.37%) |
Mar 12, 2018 | 20.85 | 20.90 | 20.41 | 20.61 | 34,186 | -0.10(-0.46%) |
Mar 09, 2018 | 20.60 | 20.89 | 19.95 | 20.71 | 23,241 | +0.24(+1.17%) |
Mar 08, 2018 | 20.24 | 20.52 | 19.79 | 20.47 | 26,678 | +0.20(+0.99%) |
Mar 07, 2018 | 20.76 | 20.27 | 22,805 | +0.32(+1.58%) | ||
Mar 06, 2018 | 19.93 | 20.27 | 19.71 | 19.95 | 14,232 | +0.16(+0.82%) |
Mar 05, 2018 | 19.63 | 20.11 | 19.49 | 19.79 | 16,024 | +0.13(+0.68%) |
Mar 02, 2018 | 19.88 | 20.03 | 19.29 | 19.66 | 27,761 | +0.12(+0.64%) |
Mar 01, 2018 | 19.91 | 19.91 | 19.15 | 19.53 | 42,365 | -0.44(-2.20%) |
Feb 28, 2018 | 20.47 | 20.77 | 19.83 | 19.97 | 44,982 | -0.51(-2.47%) |
Feb 27, 2018 | 20.83 | 21.02 | 20.40 | 20.48 | 54,268 | -0.39(-1.88%) |
Feb 26, 2018 | 20.77 | 21.04 | 20.68 | 20.87 | 18,237 | +0.31(+1.49%) |
Feb 23, 2018 | 19.64 | 20.68 | 19.43 | 20.57 | 32,923 | +1.09(+5.59%) |
Feb 22, 2018 | 19.75 | 20.08 | 19.44 | 19.48 | 36,535 | -0.36(-1.83%) |
Feb 21, 2018 | 20.12 | 20.54 | 19.83 | 19.84 | 61,592 | -0.28(-1.38%) |
Feb 20, 2018 | 20.40 | 20.83 | 19.99 | 20.12 | 27,802 | -0.34(-1.68%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.85%) | |
Feb 15, 2018 | 20.19 | 20.56 | 19.88 | 20.29 | 33,660 | +0.10(+0.47%) |
Feb 14, 2018 | 20.46 | 20.91 | 19.97 | 20.19 | 31,169 | -0.41(-1.99%) |
Feb 13, 2018 | 19.81 | 20.60 | 19.81 | 20.60 | 30,452 | +0.68(+3.41%) |
Feb 12, 2018 | 19.83 | 20.25 | 19.54 | 19.93 | 33,563 | +0.02(+0.10%) |
Feb 09, 2018 | 19.75 | 20.21 | 19.32 | 19.91 | 38,507 | +0.32(+1.61%) |
Feb 08, 2018 | 20.14 | 20.30 | 19.56 | 19.59 | 48,020 | -0.62(-3.07%) |
Feb 07, 2018 | 20.20 | 20.68 | 20.00 | 20.21 | 26,754 | +0.03(+0.14%) |
Feb 06, 2018 | 20.24 | 20.92 | 19.99 | 20.18 | 76,115 | -0.55(-2.67%) |
Feb 05, 2018 | 20.91 | 21.16 | 20.30 | 20.74 | 62,974 | -0.29(-1.36%) |
Feb 02, 2018 | 21.01 | 21.22 | 20.36 | 21.02 | 52,436 | -0.08(-0.36%) |