Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.83 | 19.91 | 19.56 | 19.57 | 89,069 | -0.26(-1.33%) |
Apr 27, 2018 | 19.68 | 19.92 | 19.64 | 19.84 | 127,658 | +0.19(+0.96%) |
Apr 26, 2018 | 19.99 | 20.02 | 19.42 | 19.65 | 121,215 | +0.01(+0.04%) |
Apr 25, 2018 | 20.21 | 20.39 | 19.41 | 19.64 | 183,809 | -1.30(-6.20%) |
Apr 24, 2018 | 20.86 | 21.05 | 20.61 | 20.94 | 99,717 | +0.22(+1.06%) |
Apr 23, 2018 | 20.79 | 20.84 | 20.60 | 20.72 | 61,386 | +0.02(+0.07%) |
Apr 20, 2018 | 20.63 | 20.85 | 20.55 | 20.70 | 95,319 | +0.01(+0.04%) |
Apr 19, 2018 | 20.47 | 20.79 | 20.47 | 20.70 | 43,276 | +0.20(+1.00%) |
Apr 18, 2018 | 20.55 | 20.66 | 20.45 | 20.49 | 41,132 | -0.05(-0.22%) |
Apr 17, 2018 | 20.77 | 20.77 | 20.44 | 20.54 | 32,372 | -0.11(-0.51%) |
Apr 16, 2018 | 20.55 | 20.70 | 20.43 | 20.64 | 45,233 | +0.20(+0.96%) |
Apr 13, 2018 | 20.86 | 20.86 | 20.32 | 20.45 | 47,079 | -0.30(-1.46%) |
Apr 12, 2018 | 20.68 | 20.86 | 19.54 | 20.75 | 70,138 | +0.20(+0.96%) |
Apr 11, 2018 | 20.60 | 20.82 | 20.43 | 20.55 | 34,444 | -0.16(-0.77%) |
Apr 10, 2018 | 20.61 | 20.78 | 20.41 | 20.71 | 50,590 | +0.26(+1.29%) |
Apr 09, 2018 | 20.48 | 20.73 | 20.37 | 20.45 | 89,451 | +0.05(+0.22%) |
Apr 06, 2018 | 20.66 | 20.89 | 20.28 | 20.40 | 85,795 | -0.39(-1.89%) |
Apr 05, 2018 | 20.77 | 20.81 | 20.45 | 20.79 | 57,519 | +0.13(+0.62%) |
Apr 04, 2018 | 20.19 | 20.71 | 20.19 | 20.67 | 82,564 | +0.22(+1.07%) |
Apr 03, 2018 | 20.15 | 20.53 | 20.07 | 20.45 | 82,840 | +0.38(+1.88%) |
Apr 02, 2018 | 20.36 | 20.55 | 19.85 | 20.07 | 97,188 | -0.29(-1.45%) |
Mar 29, 2018 | 20.36 | 20.36 | 20.36 | 0 | -0.30(-1.46%) | |
Mar 28, 2018 | 20.26 | 20.82 | 20.26 | 20.67 | 78,029 | +0.41(+2.01%) |
Mar 27, 2018 | 20.65 | 20.79 | 20.24 | 20.26 | 74,122 | -0.38(-1.83%) |
Mar 26, 2018 | 20.36 | 20.73 | 20.21 | 20.64 | 82,627 | +0.60(+2.98%) |
Mar 23, 2018 | 20.73 | 21.43 | 20.00 | 20.04 | 132,973 | -0.62(-3.02%) |
Mar 22, 2018 | 21.07 | 21.41 | 20.64 | 20.66 | 93,275 | -0.56(-2.62%) |
Mar 21, 2018 | 21.20 | 21.40 | 21.06 | 21.22 | 66,607 | +0.02(+0.11%) |
Mar 20, 2018 | 21.49 | 21.69 | 21.16 | 21.19 | 70,751 | -0.29(-1.37%) |
Mar 19, 2018 | 21.34 | 21.53 | 21.12 | 21.49 | 107,001 | +0.12(+0.57%) |
Mar 16, 2018 | 21.22 | 21.48 | 20.84 | 21.37 | 226,447 | +0.11(+0.53%) |
Mar 15, 2018 | 21.17 | 21.38 | 20.39 | 21.26 | 125,617 | +0.02(+0.11%) |
Mar 14, 2018 | 21.49 | 21.49 | 21.15 | 21.23 | 56,982 | -0.16(-0.74%) |
Mar 13, 2018 | 21.67 | 21.69 | 21.28 | 21.39 | 92,624 | -0.17(-0.81%) |
Mar 12, 2018 | 21.48 | 21.75 | 21.30 | 21.56 | 88,043 | +0.13(+0.60%) |
Mar 09, 2018 | 21.32 | 21.46 | 21.12 | 21.44 | 121,350 | +0.24(+1.14%) |
Mar 08, 2018 | 21.35 | 21.38 | 21.04 | 21.19 | 79,650 | -0.02(-0.11%) |
Mar 07, 2018 | 20.80 | 21.32 | 20.80 | 21.22 | 152,821 | +0.19(+0.89%) |
Mar 06, 2018 | 20.95 | 21.07 | 20.63 | 21.03 | 142,367 | +0.21(+1.01%) |
Mar 05, 2018 | 20.49 | 20.92 | 20.44 | 20.82 | 120,419 | +0.25(+1.20%) |
Mar 02, 2018 | 20.08 | 20.70 | 20.08 | 20.57 | 224,351 | +0.38(+1.86%) |
Mar 01, 2018 | 19.98 | 20.38 | 19.84 | 20.20 | 209,812 | +0.17(+0.86%) |
Feb 28, 2018 | 20.38 | 20.52 | 20.01 | 20.02 | 193,372 | -0.23(-1.11%) |
Feb 27, 2018 | 20.59 | 20.86 | 20.21 | 20.25 | 81,728 | -0.34(-1.64%) |
Feb 26, 2018 | 20.59 | 20.65 | 20.35 | 20.59 | 85,952 | +0.07(+0.37%) |
Feb 23, 2018 | 20.44 | 20.52 | 20.29 | 20.51 | 107,712 | +0.23(+1.11%) |
Feb 22, 2018 | 20.62 | 20.62 | 20.29 | 20.29 | 211,571 | -0.25(-1.21%) |
Feb 21, 2018 | 20.48 | 20.78 | 20.48 | 20.53 | 142,525 | +0.14(+0.70%) |
Feb 20, 2018 | 20.59 | 20.78 | 20.31 | 20.39 | 137,959 | -0.29(-1.38%) |
Feb 16, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.21(+1.03%) | |
Feb 15, 2018 | 20.70 | 20.70 | 20.44 | 20.47 | 287,730 | +0.30(+1.49%) |
Feb 14, 2018 | 20.01 | 20.41 | 20.01 | 20.17 | 278,521 | -0.03(-0.15%) |
Feb 13, 2018 | 19.99 | 20.29 | 19.99 | 20.20 | 60,697 | +0.04(+0.19%) |
Feb 12, 2018 | 20.09 | 20.30 | 19.78 | 20.16 | 86,342 | +0.10(+0.49%) |
Feb 09, 2018 | 20.10 | 20.18 | 19.72 | 20.06 | 132,174 | +0.21(+1.06%) |
Feb 08, 2018 | 20.18 | 19.83 | 19.85 | 103,106 | -0.26(-1.31%) | |
Feb 07, 2018 | 19.97 | 19.97 | 19.97 | 20.11 | 97,850 | +0.00(+0.00%) |
Feb 06, 2018 | 20.18 | 20.57 | 19.76 | 20.11 | 236,182 | -0.52(-2.51%) |
Feb 05, 2018 | 20.95 | 20.95 | 20.49 | 20.63 | 119,939 | -0.52(-2.48%) |
Feb 02, 2018 | 21.39 | 21.66 | 21.10 | 21.16 | 108,203 | -0.34(-1.57%) |