Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.04 | 20.08 | 19.68 | 19.68 | 6,469 | -0.20(-1.01%) |
Apr 27, 2018 | 19.68 | 19.96 | 19.44 | 19.88 | 8,108 | +0.28(+1.43%) |
Apr 26, 2018 | 19.60 | 19.88 | 19.28 | 19.60 | 12,155 | +0.08(+0.41%) |
Apr 25, 2018 | 19.56 | 19.68 | 19.32 | 19.52 | 8,688 | +0.08(+0.41%) |
Apr 24, 2018 | 19.92 | 20.00 | 19.38 | 19.44 | 10,614 | -0.36(-1.82%) |
Apr 23, 2018 | 19.96 | 20.12 | 19.80 | 19.80 | 3,714 | -0.16(-0.80%) |
Apr 20, 2018 | 20.36 | 20.36 | 19.80 | 19.96 | 3,749 | -0.44(-2.16%) |
Apr 19, 2018 | 20.28 | 20.64 | 20.08 | 20.40 | 4,105 | +0.00(+0.00%) |
Apr 18, 2018 | 20.00 | 20.48 | 20.00 | 20.40 | 9,004 | +0.40(+2.00%) |
Apr 17, 2018 | 20.24 | 20.56 | 19.76 | 20.00 | 4,769 | -0.28(-1.38%) |
Apr 16, 2018 | 19.96 | 20.64 | 19.72 | 20.28 | 26,233 | +0.36(+1.81%) |
Apr 13, 2018 | 19.48 | 19.96 | 19.04 | 19.92 | 18,800 | +0.48(+2.47%) |
Apr 12, 2018 | 19.24 | 19.60 | 19.24 | 19.44 | 5,885 | +0.32(+1.67%) |
Apr 11, 2018 | 19.04 | 19.60 | 18.96 | 19.12 | 4,567 | +0.00(+0.00%) |
Apr 10, 2018 | 19.08 | 19.48 | 19.00 | 19.12 | 7,039 | +0.00(+0.00%) |
Apr 09, 2018 | 19.36 | 19.36 | 18.80 | 19.12 | 13,552 | -0.28(-1.44%) |
Apr 06, 2018 | 19.44 | 19.68 | 18.88 | 19.40 | 14,311 | -0.12(-0.61%) |
Apr 05, 2018 | 19.56 | 19.60 | 19.24 | 19.52 | 5,936 | +0.12(+0.62%) |
Apr 04, 2018 | 19.56 | 19.56 | 19.12 | 19.40 | 10,102 | -0.28(-1.42%) |
Apr 03, 2018 | 20.00 | 20.00 | 19.44 | 19.68 | 18,093 | -0.28(-1.40%) |
Apr 02, 2018 | 19.72 | 19.96 | 19.72 | 19.96 | 16,775 | +0.28(+1.42%) |
Mar 29, 2018 | 19.68 | 19.68 | 19.68 | 0 | +0.52(+2.71%) | |
Mar 28, 2018 | 20.32 | 20.40 | 18.64 | 19.16 | 25,091 | -1.12(-5.52%) |
Mar 27, 2018 | 20.12 | 20.60 | 20.00 | 20.28 | 11,422 | +0.32(+1.60%) |
Mar 26, 2018 | 20.48 | 20.48 | 19.68 | 19.96 | 44,907 | -0.64(-3.11%) |
Mar 23, 2018 | 20.88 | 20.88 | 19.64 | 20.60 | 27,083 | -0.32(-1.53%) |
Mar 22, 2018 | 21.20 | 21.40 | 20.68 | 20.92 | 22,149 | -0.44(-2.06%) |
Mar 21, 2018 | 21.44 | 21.64 | 21.28 | 21.36 | 14,664 | -0.04(-0.19%) |
Mar 20, 2018 | 21.36 | 21.56 | 21.24 | 21.40 | 20,934 | +0.12(+0.56%) |
Mar 19, 2018 | 21.52 | 21.80 | 21.24 | 21.28 | 39,799 | -0.44(-2.03%) |
Mar 16, 2018 | 21.52 | 21.96 | 21.32 | 21.72 | 22,043 | +0.20(+0.93%) |
Mar 15, 2018 | 21.36 | 21.68 | 21.08 | 21.52 | 31,550 | +0.12(+0.56%) |
Mar 14, 2018 | 21.72 | 21.88 | 21.72 | 21.40 | 26,495 | -0.32(-1.47%) |
Mar 13, 2018 | 21.20 | 21.80 | 21.16 | 21.72 | 21,481 | +0.52(+2.45%) |
Mar 12, 2018 | 22.00 | 22.16 | 21.12 | 21.20 | 47,176 | +0.20(+0.95%) |
Mar 09, 2018 | 22.60 | 22.65 | 20.64 | 21.00 | 96,215 | -2.56(-10.87%) |
Mar 08, 2018 | 23.24 | 23.76 | 23.08 | 23.56 | 54,488 | +0.44(+1.90%) |
Mar 07, 2018 | 22.72 | 23.12 | 22.72 | 23.12 | 14,673 | +0.32(+1.40%) |
Mar 06, 2018 | 22.56 | 22.92 | 22.28 | 22.80 | 10,024 | +0.28(+1.24%) |
Mar 05, 2018 | 22.20 | 22.68 | 22.16 | 22.52 | 11,174 | +0.20(+0.90%) |
Mar 02, 2018 | 22.08 | 22.56 | 21.92 | 22.32 | 12,430 | +0.08(+0.36%) |
Mar 01, 2018 | 22.00 | 22.32 | 21.88 | 22.24 | 8,653 | +0.20(+0.91%) |
Feb 28, 2018 | 22.80 | 22.80 | 21.88 | 22.04 | 13,375 | -0.76(-3.33%) |
Feb 27, 2018 | 22.20 | 22.80 | 21.76 | 22.80 | 6,160 | +0.56(+2.52%) |
Feb 26, 2018 | 22.56 | 22.56 | 21.88 | 22.24 | 22,728 | -0.36(-1.59%) |
Feb 23, 2018 | 22.00 | 22.84 | 21.84 | 22.60 | 8,870 | +0.68(+3.10%) |
Feb 22, 2018 | 22.24 | 22.32 | 21.84 | 21.92 | 12,959 | -0.32(-1.44%) |
Feb 21, 2018 | 22.16 | 22.34 | 21.84 | 22.24 | 10,337 | +0.08(+0.36%) |
Feb 20, 2018 | 21.92 | 22.44 | 21.92 | 22.16 | 9,844 | +0.24(+1.09%) |
Feb 16, 2018 | 21.92 | 21.92 | 21.92 | 0 | -0.44(-1.97%) | |
Feb 15, 2018 | 22.08 | 22.36 | 21.88 | 22.36 | 15,245 | +0.48(+2.19%) |
Feb 14, 2018 | 21.68 | 22.52 | 21.62 | 21.88 | 22,415 | +0.00(+0.00%) |
Feb 13, 2018 | 21.64 | 22.00 | 21.44 | 21.88 | 9,310 | +0.20(+0.92%) |
Feb 12, 2018 | 21.00 | 22.28 | 21.00 | 21.68 | 35,496 | +0.92(+4.43%) |
Feb 09, 2018 | 20.20 | 20.84 | 20.02 | 20.76 | 19,950 | +0.20(+0.97%) |
Feb 08, 2018 | 20.92 | 21.55 | 20.48 | 20.56 | 45,730 | -0.48(-2.28%) |
Feb 07, 2018 | 21.16 | 21.16 | 20.84 | 21.04 | 32,688 | -0.40(-1.87%) |
Feb 06, 2018 | 21.44 | 22.20 | 21.00 | 21.44 | 62,857 | -0.64(-2.90%) |
Feb 05, 2018 | 23.00 | 23.00 | 21.44 | 22.08 | 37,123 | -1.16(-4.99%) |
Feb 02, 2018 | 23.56 | 23.56 | 22.96 | 23.24 | 17,746 | -0.64(-2.68%) |