Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.96 | 21.03 | 20.42 | 20.92 | 11,192 | -0.18(-0.83%) |
Apr 27, 2018 | 21.07 | 21.12 | 20.91 | 21.10 | 9,788 | +0.00(+0.00%) |
Apr 26, 2018 | 21.19 | 21.28 | 20.91 | 21.10 | 3,663 | +0.16(+0.75%) |
Apr 25, 2018 | 20.86 | 21.12 | 20.80 | 20.94 | 26,784 | -0.04(-0.18%) |
Apr 24, 2018 | 20.77 | 21.01 | 20.77 | 20.98 | 11,024 | +0.22(+1.07%) |
Apr 23, 2018 | 21.18 | 21.22 | 20.74 | 20.75 | 21,412 | -0.77(-3.57%) |
Apr 20, 2018 | 21.42 | 21.52 | 21.11 | 21.52 | 29,773 | +0.00(+0.00%) |
Apr 19, 2018 | 21.62 | 21.71 | 21.39 | 21.52 | 13,181 | +0.04(+0.17%) |
Apr 18, 2018 | 21.64 | 21.80 | 21.48 | 21.48 | 16,283 | -0.06(-0.26%) |
Apr 17, 2018 | 21.19 | 21.61 | 21.12 | 21.54 | 12,739 | +0.36(+1.71%) |
Apr 16, 2018 | 21.24 | 21.24 | 21.14 | 21.18 | 4,664 | +0.01(+0.04%) |
Apr 13, 2018 | 21.09 | 21.22 | 21.09 | 21.17 | 4,909 | +0.09(+0.44%) |
Apr 12, 2018 | 20.90 | 21.08 | 20.90 | 21.08 | 6,793 | -0.03(-0.13%) |
Apr 11, 2018 | 20.78 | 21.32 | 20.74 | 21.11 | 19,433 | +0.53(+2.56%) |
Apr 10, 2018 | 20.41 | 20.69 | 20.34 | 20.58 | 4,551 | +0.25(+1.23%) |
Apr 09, 2018 | 20.29 | 20.45 | 20.13 | 20.33 | 12,457 | +0.00(+0.00%) |
Apr 06, 2018 | 20.16 | 20.41 | 20.14 | 20.33 | 19,658 | +0.34(+1.71%) |
Apr 05, 2018 | 19.97 | 20.02 | 19.86 | 19.99 | 8,821 | -0.09(-0.44%) |
Apr 04, 2018 | 20.11 | 20.12 | 19.91 | 20.07 | 7,983 | +0.16(+0.82%) |
Apr 03, 2018 | 19.99 | 20.04 | 19.86 | 19.91 | 4,818 | -0.32(-1.60%) |
Apr 02, 2018 | 20.09 | 20.24 | 19.60 | 20.24 | 11,294 | +0.30(+1.49%) |
Mar 29, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.41(+2.09%) | |
Mar 28, 2018 | 19.82 | 19.82 | 19.49 | 19.53 | 6,750 | -0.42(-2.10%) |
Mar 27, 2018 | 20.21 | 20.32 | 19.94 | 19.95 | 14,233 | -0.55(-2.69%) |
Mar 26, 2018 | 20.58 | 20.70 | 20.44 | 20.50 | 19,718 | +0.04(+0.18%) |
Mar 23, 2018 | 20.42 | 20.64 | 20.03 | 20.46 | 24,794 | +0.51(+2.53%) |
Mar 22, 2018 | 20.11 | 20.37 | 19.96 | 19.96 | 13,108 | -0.35(-1.73%) |
Mar 21, 2018 | 20.04 | 20.31 | 20.04 | 20.31 | 4,591 | +0.50(+2.52%) |
Mar 20, 2018 | 19.95 | 19.95 | 19.79 | 19.81 | 6,192 | -0.28(-1.38%) |
Mar 19, 2018 | 19.90 | 20.09 | 19.90 | 20.09 | 3,097 | +0.04(+0.18%) |
Mar 16, 2018 | 19.98 | 20.05 | 19.73 | 20.05 | 4,750 | +0.21(+1.07%) |
Mar 15, 2018 | 19.93 | 20.17 | 19.84 | 19.84 | 3,331 | -0.31(-1.54%) |
Mar 14, 2018 | 20.02 | 20.21 | 20.02 | 20.15 | 4,436 | +0.06(+0.28%) |
Mar 13, 2018 | 20.11 | 20.11 | 19.87 | 20.09 | 2,740 | +0.11(+0.56%) |
Mar 12, 2018 | 19.97 | 20.03 | 19.79 | 19.98 | 4,521 | -0.05(-0.26%) |
Mar 09, 2018 | 19.90 | 20.19 | 19.90 | 20.03 | 12,138 | +0.08(+0.42%) |
Mar 08, 2018 | 20.10 | 20.10 | 19.89 | 19.95 | 4,813 | -0.03(-0.17%) |
Mar 07, 2018 | 20.38 | 19.87 | 19.98 | 1,891 | -0.47(-2.32%) | |
Mar 06, 2018 | 20.40 | 20.62 | 20.36 | 20.46 | 9,177 | +0.38(+1.87%) |
Mar 05, 2018 | 19.92 | 20.08 | 19.92 | 20.08 | 1,993 | +0.01(+0.06%) |
Mar 02, 2018 | 20.05 | 20.26 | 20.02 | 20.07 | 9,503 | +0.53(+2.70%) |
Mar 01, 2018 | 19.75 | 19.86 | 19.47 | 19.54 | 10,425 | -0.36(-1.81%) |
Feb 28, 2018 | 20.16 | 20.16 | 19.83 | 19.90 | 6,822 | -0.04(-0.20%) |
Feb 27, 2018 | 20.45 | 20.45 | 19.90 | 19.94 | 4,035 | -0.50(-2.46%) |
Feb 26, 2018 | 20.19 | 20.44 | 20.06 | 20.44 | 8,159 | +0.40(+2.01%) |
Feb 23, 2018 | 19.95 | 20.04 | 19.80 | 20.04 | 1,262 | +0.11(+0.56%) |
Feb 22, 2018 | 19.83 | 20.08 | 19.83 | 19.93 | 6,037 | +0.23(+1.16%) |
Feb 21, 2018 | 19.83 | 20.05 | 19.64 | 19.70 | 4,326 | +0.00(+0.02%) |
Feb 20, 2018 | 20.14 | 20.20 | 19.62 | 19.70 | 15,853 | -0.49(-2.41%) |
Feb 16, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.47(-2.27%) | |
Feb 15, 2018 | 20.74 | 20.83 | 20.55 | 20.65 | 2,694 | +0.07(+0.36%) |
Feb 14, 2018 | 19.58 | 20.61 | 19.58 | 20.58 | 12,870 | +0.99(+5.06%) |
Feb 13, 2018 | 19.84 | 19.99 | 19.54 | 19.59 | 15,767 | -0.11(-0.54%) |
Feb 12, 2018 | 18.98 | 19.76 | 18.95 | 19.69 | 7,801 | +0.77(+4.07%) |
Feb 09, 2018 | 19.43 | 19.45 | 18.59 | 18.92 | 15,973 | -0.59(-3.01%) |
Feb 08, 2018 | 19.37 | 19.61 | 19.37 | 19.51 | 10,303 | +0.22(+1.14%) |
Feb 07, 2018 | 19.38 | 19.60 | 19.18 | 19.29 | 12,168 | -0.30(-1.55%) |
Feb 06, 2018 | 19.64 | 20.00 | 19.57 | 19.60 | 9,640 | -0.27(-1.35%) |
Feb 05, 2018 | 20.02 | 20.05 | 19.66 | 19.87 | 26,438 | -0.24(-1.20%) |
Feb 02, 2018 | 20.68 | 21.03 | 20.09 | 20.11 | 22,239 | -0.81(-3.89%) |