Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.26 | 21.42 | 21.02 | 21.06 | 1,564,154 | -0.20(-0.94%) |
Apr 27, 2018 | 21.06 | 21.28 | 21.02 | 21.26 | 1,350,356 | +0.24(+1.14%) |
Apr 26, 2018 | 21.22 | 21.26 | 20.86 | 21.02 | 1,693,715 | -0.08(-0.38%) |
Apr 25, 2018 | 21.34 | 21.36 | 20.94 | 21.10 | 2,091,221 | -0.08(-0.38%) |
Apr 24, 2018 | 21.34 | 21.50 | 20.90 | 21.18 | 2,396,896 | +0.04(+0.19%) |
Apr 23, 2018 | 21.22 | 21.42 | 21.02 | 21.14 | 2,104,381 | +0.04(+0.19%) |
Apr 20, 2018 | 21.26 | 21.58 | 20.58 | 21.10 | 5,962,872 | +1.55(+7.94%) |
Apr 19, 2018 | 19.35 | 19.59 | 19.23 | 19.55 | 1,477,899 | +0.28(+1.45%) |
Apr 18, 2018 | 19.43 | 19.57 | 19.23 | 19.27 | 1,224,352 | -0.08(-0.41%) |
Apr 17, 2018 | 19.75 | 19.75 | 19.23 | 19.35 | 1,673,616 | -0.32(-1.62%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.43 | 19.67 | 1,693,665 | +0.20(+1.02%) |
Apr 13, 2018 | 19.99 | 19.99 | 19.41 | 19.47 | 1,253,687 | -0.32(-1.61%) |
Apr 12, 2018 | 19.71 | 20.00 | 19.63 | 19.79 | 1,952,059 | +0.20(+1.02%) |
Apr 11, 2018 | 19.55 | 19.59 | 19.39 | 19.59 | 1,067,587 | -0.08(-0.40%) |
Apr 10, 2018 | 19.63 | 19.79 | 19.43 | 19.67 | 1,929,385 | +0.24(+1.23%) |
Apr 09, 2018 | 19.39 | 19.81 | 19.35 | 19.43 | 1,846,949 | +0.08(+0.41%) |
Apr 06, 2018 | 19.59 | 19.71 | 19.01 | 19.35 | 1,994,214 | -0.48(-2.41%) |
Apr 05, 2018 | 19.95 | 19.99 | 19.63 | 19.83 | 1,297,911 | +0.08(+0.40%) |
Apr 04, 2018 | 19.43 | 19.89 | 19.31 | 19.75 | 1,615,603 | +0.12(+0.61%) |
Apr 03, 2018 | 19.43 | 19.75 | 19.31 | 19.63 | 1,475,391 | +0.24(+1.23%) |
Apr 02, 2018 | 19.79 | 19.85 | 19.07 | 19.39 | 1,576,497 | -0.40(-2.01%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.63 | 19.77 | 19.39 | 19.63 | 2,098,216 | +0.00(+0.00%) |
Mar 27, 2018 | 20.18 | 20.22 | 19.51 | 19.63 | 1,485,068 | -0.60(-2.95%) |
Mar 26, 2018 | 19.71 | 20.22 | 19.61 | 20.22 | 1,491,816 | +0.84(+4.31%) |
Mar 23, 2018 | 20.22 | 20.34 | 19.45 | 19.39 | 2,450,935 | -0.80(-3.95%) |
Mar 22, 2018 | 20.70 | 20.80 | 20.18 | 20.18 | 1,335,830 | -0.76(-3.61%) |
Mar 21, 2018 | 20.86 | 21.16 | 20.72 | 20.94 | 1,041,554 | +0.04(+0.19%) |
Mar 20, 2018 | 20.98 | 20.98 | 20.74 | 20.90 | 999,895 | +0.08(+0.38%) |
Mar 19, 2018 | 21.34 | 21.34 | 20.68 | 20.82 | 1,511,735 | -0.52(-2.43%) |
Mar 16, 2018 | 21.42 | 21.58 | 21.18 | 21.34 | 7,745,337 | -0.08(-0.37%) |
Mar 15, 2018 | 21.14 | 21.50 | 21.08 | 21.42 | 2,960,881 | +0.32(+1.51%) |
Mar 14, 2018 | 21.34 | 21.40 | 20.94 | 21.10 | 1,584,514 | -0.16(-0.75%) |
Mar 13, 2018 | 21.58 | 21.66 | 21.18 | 21.26 | 2,695,546 | -0.16(-0.74%) |
Mar 12, 2018 | 21.10 | 21.58 | 21.02 | 21.42 | 3,300,281 | +0.32(+1.51%) |
Mar 09, 2018 | 20.90 | 21.18 | 20.74 | 21.10 | 1,338,190 | +0.40(+1.92%) |
Mar 08, 2018 | 20.86 | 20.96 | 20.46 | 20.70 | 1,256,714 | -0.20(-0.95%) |
Mar 07, 2018 | 21.02 | 20.90 | 1,827,423 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.26 | 20.70 | 20.12 | 20.62 | 2,831,846 | +0.40(+1.97%) |
Mar 05, 2018 | 19.79 | 20.32 | 19.63 | 20.22 | 1,262,034 | +0.28(+1.40%) |
Mar 02, 2018 | 19.51 | 20.02 | 19.23 | 19.95 | 1,746,611 | +0.28(+1.42%) |
Mar 01, 2018 | 19.67 | 19.93 | 19.51 | 19.67 | 1,190,634 | +0.00(+0.00%) |
Feb 28, 2018 | 19.95 | 20.06 | 19.63 | 19.67 | 3,501,692 | -0.16(-0.80%) |
Feb 27, 2018 | 19.98 | 20.30 | 19.79 | 19.83 | 1,248,324 | -0.16(-0.79%) |
Feb 26, 2018 | 19.94 | 20.02 | 19.63 | 19.98 | 1,306,053 | +0.04(+0.20%) |
Feb 23, 2018 | 19.55 | 19.94 | 19.51 | 19.94 | 1,367,465 | +0.51(+2.65%) |
Feb 22, 2018 | 19.43 | 19.43 | 1,179,834 | -0.32(-1.60%) | ||
Feb 21, 2018 | 19.47 | 19.94 | 19.47 | 19.75 | 1,164,351 | +0.28(+1.42%) |
Feb 20, 2018 | 19.71 | 19.87 | 19.39 | 19.47 | 875,948 | -0.24(-1.20%) |
Feb 16, 2018 | 19.71 | 19.71 | 19.71 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.67 | 19.75 | 19.41 | 19.67 | 1,896,505 | +0.08(+0.40%) |
Feb 14, 2018 | 19.03 | 19.63 | 18.99 | 19.59 | 2,407,848 | +0.51(+2.70%) |
Feb 13, 2018 | 18.96 | 19.11 | 18.84 | 19.07 | 2,090,284 | +0.04(+0.21%) |
Feb 12, 2018 | 18.96 | 19.23 | 18.80 | 19.03 | 2,366,842 | +0.12(+0.63%) |
Feb 09, 2018 | 18.88 | 19.01 | 18.40 | 18.92 | 3,634,834 | +0.24(+1.27%) |
Feb 08, 2018 | 19.55 | 19.79 | 18.68 | 18.68 | 3,013,157 | -0.79(-4.06%) |
Feb 07, 2018 | 19.19 | 19.63 | 19.15 | 19.47 | 3,296,939 | +0.28(+1.44%) |
Feb 06, 2018 | 19.11 | 19.63 | 18.84 | 19.19 | 4,660,236 | -0.47(-2.41%) |
Feb 05, 2018 | 19.98 | 20.14 | 19.39 | 19.67 | 2,290,399 | -0.51(-2.55%) |
Feb 02, 2018 | 20.22 | 20.54 | 19.92 | 20.18 | 2,816,023 | -0.16(-0.78%) |