Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.40 | 21.66 | 21.16 | 21.56 | 20,986 | +0.04(+0.19%) |
Apr 27, 2018 | 21.60 | 21.68 | 21.49 | 21.52 | 10,908 | -0.16(-0.75%) |
Apr 26, 2018 | 21.60 | 21.73 | 21.52 | 21.68 | 12,064 | +0.00(+0.00%) |
Apr 25, 2018 | 21.60 | 21.77 | 21.56 | 21.68 | 14,736 | +0.25(+1.15%) |
Apr 24, 2018 | 21.28 | 21.48 | 21.19 | 21.44 | 19,322 | +0.29(+1.35%) |
Apr 23, 2018 | 21.40 | 21.40 | 20.95 | 21.15 | 29,894 | +0.39(+1.89%) |
Apr 20, 2018 | 20.31 | 20.84 | 20.31 | 20.76 | 21,178 | +0.33(+1.59%) |
Apr 19, 2018 | 20.48 | 20.52 | 20.35 | 20.43 | 7,927 | +0.04(+0.20%) |
Apr 18, 2018 | 20.35 | 20.43 | 20.31 | 20.39 | 6,971 | +0.04(+0.20%) |
Apr 17, 2018 | 20.27 | 20.35 | 20.27 | 20.35 | 4,366 | +0.16(+0.81%) |
Apr 16, 2018 | 20.21 | 20.27 | 20.15 | 20.19 | 6,199 | +0.00(+0.00%) |
Apr 13, 2018 | 20.15 | 20.19 | 20.11 | 20.19 | 4,192 | +0.08(+0.40%) |
Apr 12, 2018 | 20.07 | 20.31 | 20.03 | 20.11 | 4,010 | +0.04(+0.20%) |
Apr 11, 2018 | 19.91 | 20.15 | 19.91 | 20.07 | 4,198 | +0.00(+0.00%) |
Apr 10, 2018 | 19.82 | 20.11 | 19.70 | 20.07 | 9,648 | +0.33(+1.65%) |
Apr 09, 2018 | 19.66 | 19.86 | 19.54 | 19.74 | 10,034 | +0.20(+1.04%) |
Apr 06, 2018 | 19.58 | 19.86 | 19.42 | 19.54 | 25,858 | -0.04(-0.21%) |
Apr 05, 2018 | 19.42 | 19.62 | 19.38 | 19.58 | 60,579 | +0.08(+0.42%) |
Apr 04, 2018 | 19.54 | 19.60 | 19.46 | 19.50 | 8,159 | +0.00(+0.00%) |
Apr 03, 2018 | 19.46 | 19.74 | 19.42 | 19.50 | 7,276 | +0.20(+1.05%) |
Apr 02, 2018 | 19.54 | 19.86 | 19.21 | 19.29 | 19,868 | -0.37(-1.86%) |
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.12(+0.63%) | |
Mar 28, 2018 | 19.50 | 20.07 | 19.46 | 19.54 | 32,279 | +0.04(+0.21%) |
Mar 27, 2018 | 19.74 | 19.80 | 19.38 | 19.50 | 21,283 | +0.20(+1.05%) |
Mar 26, 2018 | 19.50 | 19.78 | 19.07 | 19.29 | 7,470 | -0.37(-1.86%) |
Mar 23, 2018 | 20.07 | 20.31 | 19.42 | 19.66 | 132,564 | -0.33(-1.63%) |
Mar 22, 2018 | 20.11 | 20.35 | 19.99 | 19.99 | 3,726 | -0.29(-1.41%) |
Mar 21, 2018 | 20.35 | 20.39 | 20.15 | 20.27 | 3,880 | +0.04(+0.20%) |
Mar 20, 2018 | 20.31 | 20.56 | 20.23 | 20.23 | 3,544 | -0.24(-1.19%) |
Mar 19, 2018 | 20.15 | 20.56 | 20.11 | 20.48 | 8,411 | +0.29(+1.41%) |
Mar 16, 2018 | 20.07 | 20.19 | 19.29 | 20.19 | 21,976 | +0.08(+0.40%) |
Mar 15, 2018 | 19.38 | 20.35 | 19.38 | 20.11 | 13,199 | +0.61(+3.13%) |
Mar 14, 2018 | 19.62 | 19.66 | 19.29 | 19.50 | 4,442 | +0.04(+0.21%) |
Mar 13, 2018 | 19.82 | 19.99 | 19.29 | 19.46 | 6,486 | -0.37(-1.85%) |
Mar 12, 2018 | 19.38 | 19.82 | 19.38 | 19.82 | 2,078 | +0.04(+0.21%) |
Mar 09, 2018 | 19.91 | 19.91 | 19.46 | 19.78 | 5,328 | +0.33(+1.67%) |
Mar 08, 2018 | 19.34 | 19.58 | 19.30 | 19.46 | 4,901 | -0.08(-0.42%) |
Mar 07, 2018 | 19.42 | 19.62 | 19.42 | 19.54 | 4,640 | -0.08(-0.42%) |
Mar 06, 2018 | 19.62 | 19.62 | 19.25 | 19.62 | 4,870 | +0.00(+0.00%) |
Mar 05, 2018 | 19.09 | 19.78 | 19.09 | 19.62 | 7,062 | +0.29(+1.47%) |
Mar 02, 2018 | 19.17 | 19.58 | 19.05 | 19.34 | 6,578 | -0.04(-0.21%) |
Mar 01, 2018 | 20.03 | 20.15 | 19.09 | 19.38 | 9,626 | -0.73(-3.64%) |
Feb 28, 2018 | 20.43 | 20.52 | 20.03 | 20.11 | 19,690 | -0.24(-1.20%) |
Feb 27, 2018 | 20.35 | 20.60 | 20.15 | 20.35 | 14,387 | -0.20(-0.99%) |
Feb 26, 2018 | 20.60 | 20.60 | 19.76 | 20.56 | 5,486 | -0.04(-0.20%) |
Feb 23, 2018 | 20.56 | 20.68 | 20.48 | 20.60 | 21,784 | +0.08(+0.40%) |
Feb 22, 2018 | 20.48 | 20.60 | 20.29 | 20.52 | 12,124 | +0.04(+0.20%) |
Feb 21, 2018 | 20.52 | 20.56 | 20.19 | 20.48 | 30,048 | -0.20(-0.98%) |
Feb 20, 2018 | 20.60 | 20.78 | 20.50 | 20.68 | 12,185 | +0.04(+0.20%) |
Feb 16, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.80 | 20.88 | 20.43 | 20.64 | 66,103 | +0.28(+1.40%) |
Feb 14, 2018 | 20.48 | 20.72 | 20.31 | 20.35 | 12,384 | -0.28(-1.38%) |
Feb 13, 2018 | 20.60 | 20.64 | 20.40 | 20.64 | 9,018 | -0.12(-0.59%) |
Feb 12, 2018 | 20.43 | 20.92 | 20.13 | 20.76 | 31,813 | +0.33(+1.59%) |
Feb 09, 2018 | 20.52 | 20.52 | 20.15 | 20.43 | 18,689 | +0.08(+0.40%) |
Feb 08, 2018 | 20.60 | 20.70 | 20.33 | 20.35 | 27,525 | -0.33(-1.57%) |
Feb 07, 2018 | 20.60 | 20.72 | 20.56 | 20.68 | 18,841 | +0.12(+0.59%) |
Feb 06, 2018 | 20.56 | 20.68 | 20.11 | 20.56 | 15,279 | +0.00(+0.00%) |
Feb 05, 2018 | 20.31 | 20.64 | 20.31 | 20.56 | 9,267 | +0.20(+1.00%) |
Feb 02, 2018 | 20.68 | 20.68 | 20.52 | 20.35 | 8,282 | -0.49(-2.34%) |