Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.63 | 18.89 | 18.51 | 18.52 | 4,140,768 | -0.01(-0.03%) |
Apr 27, 2018 | 18.54 | 18.60 | 18.30 | 18.52 | 3,166,140 | +0.09(+0.50%) |
Apr 26, 2018 | 18.58 | 19.25 | 18.38 | 18.43 | 8,316,052 | +0.05(+0.25%) |
Apr 25, 2018 | 18.38 | 18.55 | 18.20 | 18.38 | 11,421,654 | -0.06(-0.35%) |
Apr 24, 2018 | 18.65 | 19.24 | 18.30 | 18.45 | 18,579,454 | +0.06(+0.32%) |
Apr 23, 2018 | 18.42 | 18.49 | 18.27 | 18.39 | 2,633,293 | -0.04(-0.22%) |
Apr 20, 2018 | 18.50 | 18.54 | 18.27 | 18.43 | 1,778,974 | -0.01(-0.06%) |
Apr 19, 2018 | 18.58 | 18.70 | 18.31 | 18.44 | 2,456,599 | -0.11(-0.60%) |
Apr 18, 2018 | 18.46 | 18.65 | 18.45 | 18.55 | 3,608,369 | +0.20(+1.11%) |
Apr 17, 2018 | 19.03 | 19.03 | 18.25 | 18.35 | 3,497,506 | -0.62(-3.25%) |
Apr 16, 2018 | 18.90 | 18.98 | 18.75 | 18.96 | 2,973,129 | +0.20(+1.08%) |
Apr 13, 2018 | 18.76 | 18.94 | 18.63 | 18.76 | 3,968,925 | +0.13(+0.72%) |
Apr 12, 2018 | 18.58 | 18.73 | 18.50 | 18.63 | 1,205,710 | +0.06(+0.32%) |
Apr 11, 2018 | 18.46 | 18.65 | 18.41 | 18.57 | 1,745,363 | -0.03(-0.16%) |
Apr 10, 2018 | 18.52 | 18.71 | 18.38 | 18.60 | 1,967,489 | +0.35(+1.90%) |
Apr 09, 2018 | 18.40 | 18.52 | 18.22 | 18.25 | 2,154,504 | -0.09(-0.47%) |
Apr 06, 2018 | 18.89 | 18.96 | 18.17 | 18.34 | 5,126,559 | -0.64(-3.36%) |
Apr 05, 2018 | 18.83 | 19.04 | 18.72 | 18.97 | 2,537,716 | +0.25(+1.36%) |
Apr 04, 2018 | 18.26 | 18.75 | 18.13 | 18.72 | 3,392,132 | +0.07(+0.37%) |
Apr 03, 2018 | 18.46 | 18.69 | 18.34 | 18.65 | 1,611,884 | +0.30(+1.61%) |
Apr 02, 2018 | 18.85 | 18.86 | 18.20 | 18.35 | 2,094,946 | -0.55(-2.91%) |
Mar 29, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.24(+1.27%) | |
Mar 28, 2018 | 18.50 | 18.73 | 18.41 | 18.67 | 2,175,620 | +0.13(+0.72%) |
Mar 27, 2018 | 18.72 | 19.00 | 18.41 | 18.53 | 1,432,034 | -0.17(-0.90%) |
Mar 26, 2018 | 18.61 | 18.70 | 18.31 | 18.70 | 2,533,204 | +0.32(+1.73%) |
Mar 23, 2018 | 18.60 | 18.75 | 18.38 | 18.38 | 2,375,208 | -0.17(-0.91%) |
Mar 22, 2018 | 18.84 | 19.08 | 18.53 | 18.55 | 2,975,050 | -0.57(-3.00%) |
Mar 21, 2018 | 19.14 | 19.41 | 19.11 | 19.12 | 1,554,229 | +0.00(+0.00%) |
Mar 20, 2018 | 19.05 | 19.31 | 19.02 | 19.12 | 2,755,805 | +0.13(+0.70%) |
Mar 19, 2018 | 18.91 | 19.01 | 18.67 | 18.99 | 2,186,833 | -0.01(-0.03%) |
Mar 16, 2018 | 19.04 | 19.22 | 18.96 | 19.00 | 7,404,254 | +0.04(+0.21%) |
Mar 15, 2018 | 19.23 | 19.35 | 18.94 | 18.96 | 2,213,360 | -0.27(-1.39%) |
Mar 14, 2018 | 19.53 | 19.53 | 19.15 | 19.22 | 1,277,600 | -0.01(-0.03%) |
Mar 13, 2018 | 19.56 | 19.67 | 19.16 | 19.23 | 2,284,906 | -0.18(-0.93%) |
Mar 12, 2018 | 19.52 | 19.64 | 19.41 | 19.41 | 1,372,057 | -0.14(-0.71%) |
Mar 09, 2018 | 19.40 | 19.56 | 19.30 | 19.55 | 3,194,115 | +0.31(+1.63%) |
Mar 08, 2018 | 19.26 | 19.31 | 19.06 | 19.23 | 1,656,541 | +0.01(+0.06%) |
Mar 07, 2018 | 19.27 | 19.01 | 19.22 | 2,428,056 | +0.02(+0.09%) | |
Mar 06, 2018 | 19.32 | 19.59 | 19.02 | 19.20 | 2,956,296 | -0.23(-1.16%) |
Mar 05, 2018 | 19.27 | 19.56 | 19.20 | 19.43 | 3,191,142 | +0.15(+0.78%) |
Mar 02, 2018 | 18.75 | 19.33 | 18.63 | 19.28 | 2,292,666 | +0.31(+1.65%) |
Mar 01, 2018 | 18.98 | 19.21 | 18.81 | 18.97 | 2,652,791 | +0.06(+0.31%) |
Feb 28, 2018 | 19.21 | 19.24 | 18.90 | 18.91 | 2,612,118 | -0.25(-1.33%) |
Feb 27, 2018 | 19.35 | 19.65 | 19.16 | 19.16 | 2,396,626 | -0.25(-1.31%) |
Feb 26, 2018 | 19.51 | 19.75 | 19.35 | 19.42 | 3,257,635 | -0.03(-0.15%) |
Feb 23, 2018 | 19.78 | 19.87 | 19.15 | 19.45 | 3,071,818 | -0.40(-2.01%) |
Feb 22, 2018 | 19.85 | 4,146,248 | -0.56(-2.75%) | |||
Feb 21, 2018 | 20.21 | 20.71 | 20.08 | 20.41 | 3,128,097 | +0.27(+1.35%) |
Feb 20, 2018 | 20.13 | 20.40 | 19.85 | 20.14 | 2,215,111 | -0.05(-0.23%) |
Feb 16, 2018 | 20.18 | 20.18 | 20.18 | 0 | +0.45(+2.29%) | |
Feb 15, 2018 | 19.59 | 19.87 | 19.48 | 19.73 | 2,547,544 | +0.32(+1.64%) |
Feb 14, 2018 | 18.80 | 19.43 | 18.69 | 19.41 | 1,806,870 | +0.48(+2.51%) |
Feb 13, 2018 | 18.69 | 19.14 | 18.63 | 18.94 | 1,601,629 | +0.17(+0.90%) |
Feb 12, 2018 | 18.54 | 18.89 | 18.37 | 18.77 | 1,846,558 | +0.29(+1.57%) |
Feb 09, 2018 | 18.55 | 18.64 | 17.94 | 18.48 | 2,351,500 | +0.08(+0.41%) |
Feb 08, 2018 | 18.78 | 18.91 | 18.41 | 18.41 | 1,916,644 | -0.40(-2.13%) |
Feb 07, 2018 | 18.83 | 19.00 | 18.64 | 18.80 | 1,911,816 | -0.17(-0.89%) |
Feb 06, 2018 | 18.23 | 19.14 | 18.10 | 18.97 | 2,538,641 | -0.03(-0.15%) |
Feb 05, 2018 | 19.24 | 19.52 | 18.69 | 19.00 | 1,864,233 | -0.46(-2.35%) |
Feb 02, 2018 | 19.69 | 19.76 | 19.29 | 19.46 | 1,987,457 | -0.41(-2.04%) |