Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.93 | 20.00 | 19.60 | 19.61 | 554,076 | -0.39(-1.95%) |
Apr 27, 2018 | 20.12 | 20.12 | 19.81 | 20.00 | 430,675 | -0.09(-0.45%) |
Apr 26, 2018 | 19.75 | 20.13 | 19.59 | 20.09 | 453,151 | +0.42(+2.14%) |
Apr 25, 2018 | 19.15 | 19.72 | 19.11 | 19.67 | 740,846 | +0.44(+2.29%) |
Apr 24, 2018 | 19.45 | 19.62 | 19.13 | 19.23 | 405,329 | -0.17(-0.88%) |
Apr 23, 2018 | 19.31 | 19.53 | 19.20 | 19.40 | 473,618 | +0.11(+0.57%) |
Apr 20, 2018 | 19.51 | 19.60 | 19.24 | 19.29 | 515,864 | -0.32(-1.63%) |
Apr 19, 2018 | 19.91 | 20.10 | 19.49 | 19.61 | 1,072,090 | -0.43(-2.15%) |
Apr 18, 2018 | 20.25 | 20.34 | 20.00 | 20.04 | 728,216 | -0.22(-1.09%) |
Apr 17, 2018 | 20.65 | 20.65 | 20.19 | 20.26 | 679,523 | -0.34(-1.65%) |
Apr 16, 2018 | 20.10 | 20.76 | 19.96 | 20.60 | 639,811 | +0.58(+2.90%) |
Apr 13, 2018 | 19.85 | 20.11 | 19.65 | 20.02 | 495,885 | +0.22(+1.11%) |
Apr 12, 2018 | 20.24 | 20.24 | 19.72 | 19.80 | 797,792 | -0.39(-1.93%) |
Apr 11, 2018 | 19.27 | 20.26 | 19.27 | 20.19 | 907,957 | +0.84(+4.34%) |
Apr 10, 2018 | 19.55 | 19.64 | 19.28 | 19.35 | 2,748,310 | +0.04(+0.21%) |
Apr 09, 2018 | 19.69 | 19.74 | 19.31 | 19.31 | 650,134 | -0.32(-1.63%) |
Apr 06, 2018 | 20.14 | 20.34 | 19.52 | 19.63 | 535,542 | -0.61(-3.01%) |
Apr 05, 2018 | 20.32 | 20.32 | 19.93 | 20.24 | 701,836 | +0.07(+0.35%) |
Apr 04, 2018 | 19.89 | 20.29 | 19.80 | 20.17 | 989,443 | +0.03(+0.15%) |
Apr 03, 2018 | 19.84 | 20.31 | 19.74 | 20.14 | 933,505 | +0.42(+2.13%) |
Apr 02, 2018 | 19.78 | 20.15 | 19.63 | 19.72 | 884,633 | -0.12(-0.60%) |
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.26(+1.33%) | |
Mar 28, 2018 | 19.46 | 19.74 | 19.42 | 19.58 | 590,281 | +0.10(+0.51%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.26 | 19.48 | 1,895,016 | -0.16(-0.81%) |
Mar 26, 2018 | 19.53 | 19.73 | 19.08 | 19.64 | 827,823 | +0.37(+1.92%) |
Mar 23, 2018 | 19.49 | 19.90 | 19.25 | 19.27 | 1,215,861 | -0.19(-0.98%) |
Mar 22, 2018 | 19.55 | 19.79 | 19.35 | 19.46 | 926,961 | -0.30(-1.52%) |
Mar 21, 2018 | 20.60 | 20.60 | 19.67 | 19.76 | 1,366,429 | -0.82(-3.98%) |
Mar 20, 2018 | 20.98 | 21.13 | 20.50 | 20.58 | 673,846 | -0.42(-2.00%) |
Mar 19, 2018 | 20.90 | 21.05 | 20.40 | 21.00 | 1,263,534 | -0.02(-0.10%) |
Mar 16, 2018 | 20.87 | 21.17 | 20.75 | 21.02 | 975,956 | +0.19(+0.91%) |
Mar 15, 2018 | 20.88 | 21.09 | 20.50 | 20.83 | 1,209,521 | -0.07(-0.33%) |
Mar 14, 2018 | 21.15 | 20.77 | 20.90 | 1,208,519 | -0.15(-0.71%) | |
Mar 13, 2018 | 21.00 | 21.14 | 20.87 | 21.05 | 1,013,982 | +0.09(+0.43%) |
Mar 12, 2018 | 20.68 | 21.00 | 20.38 | 20.96 | 762,748 | +0.29(+1.40%) |
Mar 09, 2018 | 20.72 | 20.82 | 20.40 | 20.67 | 819,942 | +0.13(+0.63%) |
Mar 08, 2018 | 20.42 | 20.70 | 20.29 | 20.54 | 448,423 | +0.24(+1.18%) |
Mar 07, 2018 | 20.17 | 20.52 | 20.14 | 20.30 | 1,002,645 | -0.05(-0.25%) |
Mar 06, 2018 | 21.02 | 21.04 | 20.18 | 20.35 | 1,831,267 | -0.66(-3.14%) |
Mar 05, 2018 | 20.33 | 21.09 | 20.05 | 21.01 | 1,359,691 | +0.52(+2.54%) |
Mar 02, 2018 | 19.41 | 20.55 | 19.25 | 20.49 | 1,496,202 | +0.90(+4.59%) |
Mar 01, 2018 | 20.28 | 20.57 | 19.51 | 19.59 | 1,362,988 | -0.76(-3.73%) |
Feb 28, 2018 | 20.50 | 20.77 | 19.59 | 20.35 | 3,936,406 | -0.09(-0.44%) |
Feb 27, 2018 | 20.82 | 20.99 | 20.43 | 20.44 | 2,675,471 | -0.28(-1.35%) |
Feb 26, 2018 | 20.20 | 20.80 | 20.03 | 20.72 | 969,431 | +0.63(+3.14%) |
Feb 23, 2018 | 20.10 | 20.11 | 19.65 | 20.09 | 781,855 | +0.16(+0.80%) |
Feb 22, 2018 | 20.20 | 20.52 | 19.89 | 19.93 | 449,238 | -0.15(-0.75%) |
Feb 21, 2018 | 20.24 | 20.24 | 19.99 | 20.08 | 1,295,346 | -0.08(-0.40%) |
Feb 20, 2018 | 19.97 | 20.45 | 19.96 | 20.16 | 953,464 | +0.10(+0.50%) |
Feb 16, 2018 | 20.06 | 20.06 | 20.06 | 0 | -0.36(-1.76%) | |
Feb 15, 2018 | 20.66 | 20.70 | 20.29 | 20.42 | 668,936 | -0.09(-0.44%) |
Feb 14, 2018 | 19.67 | 20.59 | 19.53 | 20.51 | 1,888,328 | +0.64(+3.22%) |
Feb 13, 2018 | 19.94 | 20.14 | 19.65 | 19.87 | 1,370,989 | -0.17(-0.85%) |
Feb 12, 2018 | 19.83 | 20.20 | 19.51 | 20.04 | 1,357,811 | +0.32(+1.62%) |
Feb 09, 2018 | 20.14 | 20.63 | 19.04 | 19.72 | 3,530,050 | -0.18(-0.90%) |
Feb 08, 2018 | 20.88 | 19.90 | 19.90 | 2,382,005 | -0.98(-4.69%) | |
Feb 07, 2018 | 21.41 | 21.57 | 20.87 | 20.88 | 1,039,470 | -0.59(-2.75%) |
Feb 06, 2018 | 20.86 | 21.62 | 20.86 | 21.47 | 1,065,209 | +0.05(+0.23%) |
Feb 05, 2018 | 22.06 | 22.37 | 21.23 | 21.42 | 711,722 | -0.71(-3.21%) |
Feb 02, 2018 | 22.27 | 22.27 | 22.01 | 22.13 | 490,203 | -0.30(-1.34%) |