Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.62 | 19.62 | 19.46 | 19.46 | 1,941 | -0.14(-0.74%) |
Apr 27, 2018 | 19.55 | 19.60 | 19.53 | 19.60 | 2,243 | -0.11(-0.56%) |
Apr 26, 2018 | 19.62 | 19.83 | 19.58 | 19.71 | 2,653 | +0.09(+0.46%) |
Apr 25, 2018 | 19.37 | 19.62 | 19.37 | 19.62 | 4,608 | -0.14(-0.71%) |
Apr 24, 2018 | 20.00 | 20.00 | 19.42 | 19.76 | 8,010 | -0.19(-0.96%) |
Apr 23, 2018 | 20.00 | 20.01 | 19.95 | 19.95 | 1,418 | +0.01(+0.05%) |
Apr 20, 2018 | 20.04 | 20.14 | 19.94 | 19.94 | 4,300 | -0.14(-0.70%) |
Apr 19, 2018 | 20.37 | 20.37 | 20.08 | 20.08 | 2,658 | -0.28(-1.40%) |
Apr 18, 2018 | 20.36 | 20.49 | 20.33 | 20.37 | 3,327 | -0.13(-0.65%) |
Apr 17, 2018 | 20.25 | 20.50 | 20.25 | 20.50 | 3,185 | +0.25(+1.23%) |
Apr 16, 2018 | 20.46 | 20.46 | 20.20 | 20.25 | 6,270 | -0.08(-0.39%) |
Apr 13, 2018 | 20.25 | 20.33 | 20.16 | 20.33 | 2,423 | +0.09(+0.42%) |
Apr 12, 2018 | 20.17 | 20.34 | 20.17 | 20.24 | 5,659 | +0.06(+0.32%) |
Apr 11, 2018 | 20.00 | 20.18 | 19.95 | 20.18 | 1,491 | +0.03(+0.15%) |
Apr 10, 2018 | 20.00 | 20.28 | 20.00 | 20.15 | 4,920 | +0.39(+1.97%) |
Apr 09, 2018 | 19.61 | 20.00 | 19.61 | 19.76 | 5,231 | +0.37(+1.91%) |
Apr 06, 2018 | 19.76 | 19.76 | 19.36 | 19.39 | 3,373 | -0.35(-1.77%) |
Apr 05, 2018 | 19.77 | 19.86 | 19.71 | 19.74 | 5,635 | +0.04(+0.20%) |
Apr 04, 2018 | 19.54 | 19.70 | 19.54 | 19.70 | 2,336 | -0.01(-0.05%) |
Apr 03, 2018 | 19.50 | 19.82 | 19.50 | 19.71 | 3,183 | +0.39(+2.02%) |
Apr 02, 2018 | 20.00 | 20.00 | 19.32 | 19.32 | 7,336 | -0.49(-2.47%) |
Mar 29, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.41(+2.11%) | |
Mar 28, 2018 | 19.61 | 19.77 | 19.28 | 19.40 | 116,071 | -0.45(-2.27%) |
Mar 27, 2018 | 20.34 | 20.34 | 19.75 | 19.85 | 6,491 | -0.30(-1.49%) |
Mar 26, 2018 | 20.17 | 20.18 | 19.87 | 20.15 | 8,785 | +0.12(+0.60%) |
Mar 23, 2018 | 20.31 | 20.32 | 20.00 | 20.03 | 9,797 | -0.44(-2.17%) |
Mar 22, 2018 | 20.64 | 20.64 | 20.45 | 20.47 | 5,083 | -0.42(-1.99%) |
Mar 21, 2018 | 20.62 | 20.91 | 20.62 | 20.89 | 8,561 | +0.17(+0.82%) |
Mar 20, 2018 | 20.73 | 20.79 | 20.68 | 20.72 | 8,828 | +0.15(+0.74%) |
Mar 19, 2018 | 21.03 | 21.03 | 20.49 | 20.57 | 4,201 | -0.47(-2.22%) |
Mar 16, 2018 | 21.12 | 21.12 | 21.00 | 21.04 | 3,785 | -0.01(-0.05%) |
Mar 15, 2018 | 21.08 | 21.16 | 21.02 | 21.05 | 10,626 | +0.01(+0.02%) |
Mar 14, 2018 | 21.07 | 21.13 | 21.01 | 21.04 | 3,973 | -0.08(-0.39%) |
Mar 13, 2018 | 21.29 | 21.29 | 21.12 | 21.12 | 10,698 | -0.11(-0.51%) |
Mar 12, 2018 | 21.19 | 21.24 | 21.07 | 21.23 | 6,289 | +0.19(+0.90%) |
Mar 09, 2018 | 21.08 | 21.11 | 20.87 | 21.04 | 13,092 | +0.21(+1.01%) |
Mar 08, 2018 | 21.00 | 21.01 | 20.83 | 20.83 | 6,820 | -0.41(-1.93%) |
Mar 07, 2018 | 21.24 | 21.24 | 16,839 | +0.16(+0.76%) | ||
Mar 06, 2018 | 21.43 | 21.43 | 21.00 | 21.08 | 5,725 | -0.07(-0.33%) |
Mar 05, 2018 | 20.95 | 21.20 | 20.78 | 21.15 | 18,944 | +0.05(+0.26%) |
Mar 02, 2018 | 20.64 | 21.10 | 20.64 | 21.09 | 5,704 | +0.39(+1.91%) |
Mar 01, 2018 | 21.02 | 21.02 | 20.62 | 20.70 | 7,113 | -0.26(-1.23%) |
Feb 28, 2018 | 20.87 | 21.02 | 20.87 | 20.96 | 10,253 | +0.02(+0.08%) |
Feb 27, 2018 | 21.23 | 21.49 | 20.94 | 20.94 | 5,618 | -0.34(-1.60%) |
Feb 26, 2018 | 21.20 | 21.30 | 21.02 | 21.28 | 11,710 | +0.22(+1.04%) |
Feb 23, 2018 | 21.00 | 21.10 | 20.85 | 21.06 | 7,629 | +0.12(+0.57%) |
Feb 22, 2018 | 20.91 | 20.98 | 20.81 | 20.94 | 39,422 | +0.07(+0.34%) |
Feb 21, 2018 | 20.99 | 21.23 | 20.87 | 20.87 | 11,415 | -0.09(-0.42%) |
Feb 20, 2018 | 20.80 | 21.12 | 20.80 | 20.96 | 7,674 | +0.14(+0.66%) |
Feb 16, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 20.75 | 20.90 | 20.57 | 20.81 | 16,711 | +0.38(+1.88%) |
Feb 14, 2018 | 20.18 | 20.54 | 20.18 | 20.43 | 5,104 | +0.32(+1.57%) |
Feb 13, 2018 | 20.47 | 20.47 | 20.00 | 20.11 | 8,083 | +0.14(+0.69%) |
Feb 12, 2018 | 19.76 | 20.03 | 19.76 | 19.97 | 19,895 | +0.32(+1.64%) |
Feb 09, 2018 | 19.71 | 19.77 | 19.25 | 19.65 | 49,962 | -0.10(-0.51%) |
Feb 08, 2018 | 20.23 | 20.35 | 19.76 | 19.75 | 15,858 | -0.59(-2.90%) |
Feb 07, 2018 | 20.04 | 20.45 | 20.04 | 20.34 | 14,403 | +0.13(+0.64%) |
Feb 06, 2018 | 19.66 | 20.21 | 19.16 | 20.21 | 18,485 | +0.32(+1.60%) |
Feb 05, 2018 | 20.30 | 20.30 | 19.89 | 19.89 | 29,179 | -0.61(-2.96%) |
Feb 02, 2018 | 20.92 | 20.92 | 20.45 | 20.50 | 23,557 | -0.41(-1.97%) |