Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.97 | 20.05 | 19.82 | 19.85 | 311,272 | +0.05(+0.26%) |
Apr 27, 2018 | 19.63 | 19.93 | 18.99 | 19.80 | 282,521 | +0.25(+1.30%) |
Apr 26, 2018 | 19.53 | 19.65 | 19.20 | 19.55 | 541,919 | -0.30(-1.51%) |
Apr 25, 2018 | 20.04 | 20.04 | 19.70 | 19.85 | 417,838 | -0.27(-1.34%) |
Apr 24, 2018 | 20.15 | 20.31 | 19.94 | 20.12 | 696,742 | +0.47(+2.41%) |
Apr 23, 2018 | 19.58 | 19.71 | 19.53 | 19.64 | 584,996 | +0.12(+0.63%) |
Apr 20, 2018 | 19.82 | 19.82 | 19.45 | 19.52 | 427,251 | -0.26(-1.33%) |
Apr 19, 2018 | 19.89 | 19.98 | 19.69 | 19.78 | 726,743 | -0.05(-0.26%) |
Apr 18, 2018 | 19.67 | 19.91 | 19.67 | 19.83 | 594,541 | +0.25(+1.30%) |
Apr 17, 2018 | 19.67 | 19.67 | 19.51 | 19.58 | 691,993 | -0.12(-0.63%) |
Apr 16, 2018 | 19.57 | 19.72 | 19.49 | 19.70 | 348,455 | +0.26(+1.35%) |
Apr 13, 2018 | 19.61 | 19.61 | 19.34 | 19.44 | 385,137 | -0.26(-1.29%) |
Apr 12, 2018 | 19.96 | 19.96 | 19.66 | 19.69 | 521,570 | -0.63(-3.12%) |
Apr 11, 2018 | 20.25 | 20.46 | 20.25 | 20.33 | 402,152 | +0.09(+0.47%) |
Apr 10, 2018 | 20.28 | 20.63 | 20.07 | 20.23 | 1,048,494 | +0.58(+2.97%) |
Apr 09, 2018 | 19.60 | 19.91 | 19.57 | 19.65 | 2,243,105 | +0.32(+1.66%) |
Apr 06, 2018 | 19.41 | 19.56 | 19.26 | 19.33 | 806,955 | -0.17(-0.90%) |
Apr 05, 2018 | 19.61 | 19.72 | 19.48 | 19.50 | 1,302,793 | -0.04(-0.19%) |
Apr 04, 2018 | 19.23 | 19.57 | 19.12 | 19.54 | 395,465 | +0.12(+0.60%) |
Apr 03, 2018 | 19.31 | 19.46 | 19.23 | 19.42 | 298,795 | +0.20(+1.06%) |
Apr 02, 2018 | 19.34 | 19.58 | 19.19 | 19.22 | 397,317 | -0.03(-0.15%) |
Mar 29, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.13(+0.69%) | |
Mar 28, 2018 | 18.94 | 19.29 | 18.91 | 19.12 | 432,028 | +0.08(+0.42%) |
Mar 27, 2018 | 19.23 | 19.29 | 18.98 | 19.04 | 476,510 | -0.23(-1.17%) |
Mar 26, 2018 | 19.16 | 19.28 | 18.99 | 19.26 | 294,929 | +0.25(+1.30%) |
Mar 23, 2018 | 19.42 | 19.47 | 19.00 | 19.02 | 432,667 | -0.36(-1.84%) |
Mar 22, 2018 | 19.65 | 19.71 | 19.37 | 19.37 | 681,644 | -0.48(-2.42%) |
Mar 21, 2018 | 19.38 | 19.99 | 19.38 | 19.85 | 671,187 | +0.54(+2.79%) |
Mar 20, 2018 | 19.53 | 19.58 | 19.26 | 19.31 | 725,227 | -0.84(-4.16%) |
Mar 19, 2018 | 20.40 | 20.41 | 20.09 | 20.15 | 609,597 | -0.35(-1.71%) |
Mar 16, 2018 | 20.51 | 20.60 | 20.41 | 20.50 | 589,604 | -0.49(-2.33%) |
Mar 15, 2018 | 20.92 | 21.07 | 20.82 | 20.99 | 546,362 | -0.39(-1.84%) |
Mar 14, 2018 | 21.65 | 21.69 | 21.36 | 21.38 | 540,235 | -0.15(-0.68%) |
Mar 13, 2018 | 21.93 | 21.97 | 21.46 | 21.53 | 477,626 | -0.44(-2.02%) |
Mar 12, 2018 | 22.02 | 22.12 | 21.93 | 21.97 | 249,767 | +0.00(+0.00%) |
Mar 09, 2018 | 21.97 | 22.08 | 21.90 | 21.97 | 333,028 | +0.07(+0.30%) |
Mar 08, 2018 | 21.73 | 22.01 | 21.73 | 21.91 | 362,375 | +0.38(+1.76%) |
Mar 07, 2018 | 21.58 | 21.53 | 325,206 | +0.12(+0.54%) | ||
Mar 06, 2018 | 21.52 | 21.63 | 21.32 | 21.41 | 257,260 | -0.04(-0.20%) |
Mar 05, 2018 | 21.24 | 21.51 | 21.06 | 21.46 | 271,817 | +0.00(+0.00%) |
Mar 02, 2018 | 21.37 | 21.49 | 21.28 | 21.46 | 278,024 | +0.09(+0.41%) |
Mar 01, 2018 | 21.31 | 21.54 | 21.24 | 21.37 | 666,415 | +0.22(+1.03%) |
Feb 28, 2018 | 21.30 | 21.58 | 21.14 | 21.15 | 457,067 | -0.03(-0.14%) |
Feb 27, 2018 | 21.58 | 21.58 | 21.18 | 21.18 | 480,076 | -0.51(-2.35%) |
Feb 26, 2018 | 21.69 | 21.78 | 21.61 | 21.69 | 428,157 | +0.06(+0.27%) |
Feb 23, 2018 | 21.74 | 21.74 | 21.49 | 21.63 | 540,422 | +0.05(+0.24%) |
Feb 22, 2018 | 21.51 | 21.58 | 734,934 | -0.16(-0.74%) | ||
Feb 21, 2018 | 21.96 | 22.06 | 21.73 | 21.74 | 429,046 | -0.17(-0.76%) |
Feb 20, 2018 | 21.97 | 22.02 | 21.84 | 21.91 | 239,578 | -0.12(-0.53%) |
Feb 16, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.09(+0.43%) | |
Feb 15, 2018 | 21.85 | 22.02 | 21.73 | 21.93 | 350,384 | +0.19(+0.87%) |
Feb 14, 2018 | 21.50 | 21.79 | 21.27 | 21.74 | 701,076 | +0.05(+0.24%) |
Feb 13, 2018 | 21.32 | 21.73 | 21.32 | 21.69 | 416,662 | +0.38(+1.78%) |
Feb 12, 2018 | 21.15 | 21.47 | 21.09 | 21.31 | 528,755 | +0.31(+1.46%) |
Feb 09, 2018 | 20.87 | 21.10 | 20.49 | 21.00 | 595,620 | +0.17(+0.80%) |
Feb 08, 2018 | 21.46 | 21.54 | 20.84 | 20.84 | 640,551 | -0.45(-2.12%) |
Feb 07, 2018 | 21.51 | 21.73 | 21.29 | 21.29 | 441,140 | -0.23(-1.08%) |
Feb 06, 2018 | 20.93 | 21.64 | 20.87 | 21.52 | 626,293 | +0.27(+1.27%) |
Feb 05, 2018 | 21.42 | 21.76 | 21.19 | 21.25 | 475,796 | -0.28(-1.29%) |
Feb 02, 2018 | 21.66 | 21.71 | 21.51 | 21.53 | 349,315 | -0.44(-2.02%) |