Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.86 | 22.10 | 21.76 | 21.76 | 248,617 | -0.01(-0.04%) |
Apr 27, 2018 | 21.82 | 22.12 | 21.69 | 21.77 | 356,492 | +0.09(+0.42%) |
Apr 26, 2018 | 21.77 | 21.89 | 21.63 | 21.68 | 151,895 | -0.03(-0.12%) |
Apr 25, 2018 | 21.59 | 21.88 | 21.49 | 21.71 | 132,707 | +0.11(+0.50%) |
Apr 24, 2018 | 21.55 | 21.87 | 21.29 | 21.60 | 255,764 | +0.19(+0.88%) |
Apr 23, 2018 | 20.95 | 21.45 | 20.95 | 21.41 | 231,233 | +0.49(+2.32%) |
Apr 20, 2018 | 21.25 | 21.47 | 20.89 | 20.92 | 190,659 | -0.29(-1.36%) |
Apr 19, 2018 | 21.37 | 21.52 | 21.11 | 21.21 | 290,217 | -0.23(-1.05%) |
Apr 18, 2018 | 22.00 | 22.00 | 21.41 | 21.44 | 198,062 | -0.46(-2.10%) |
Apr 17, 2018 | 22.05 | 22.25 | 21.84 | 21.90 | 230,790 | +0.01(+0.04%) |
Apr 16, 2018 | 21.82 | 22.02 | 21.64 | 21.89 | 199,578 | +0.17(+0.79%) |
Apr 13, 2018 | 21.96 | 22.05 | 21.64 | 21.72 | 151,207 | -0.19(-0.86%) |
Apr 12, 2018 | 21.83 | 22.06 | 21.73 | 21.91 | 462,806 | +0.19(+0.87%) |
Apr 11, 2018 | 21.64 | 21.86 | 21.58 | 21.72 | 301,105 | +0.08(+0.37%) |
Apr 10, 2018 | 21.55 | 21.70 | 21.26 | 21.64 | 206,516 | +0.35(+1.65%) |
Apr 09, 2018 | 21.67 | 21.68 | 21.19 | 21.28 | 357,115 | -0.20(-0.92%) |
Apr 06, 2018 | 21.52 | 21.95 | 21.37 | 21.48 | 254,695 | -0.14(-0.67%) |
Apr 05, 2018 | 21.30 | 21.63 | 21.30 | 21.63 | 374,540 | +0.49(+2.30%) |
Apr 04, 2018 | 20.77 | 21.26 | 20.69 | 21.14 | 426,918 | +0.20(+0.95%) |
Apr 03, 2018 | 20.25 | 21.01 | 20.19 | 20.94 | 385,556 | +0.59(+2.92%) |
Apr 02, 2018 | 20.80 | 20.98 | 20.21 | 20.35 | 212,498 | -0.45(-2.17%) |
Mar 29, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.73 | 21.02 | 20.62 | 20.78 | 213,543 | +0.01(+0.04%) |
Mar 27, 2018 | 21.15 | 21.18 | 20.74 | 20.77 | 249,125 | -0.36(-1.71%) |
Mar 26, 2018 | 21.12 | 21.35 | 20.91 | 21.13 | 211,940 | +0.29(+1.38%) |
Mar 23, 2018 | 21.26 | 21.36 | 20.84 | 20.84 | 215,805 | -0.33(-1.57%) |
Mar 22, 2018 | 21.03 | 21.48 | 20.93 | 21.18 | 352,091 | +0.00(+0.00%) |
Mar 21, 2018 | 21.35 | 21.59 | 21.12 | 21.18 | 263,649 | -0.26(-1.22%) |
Mar 20, 2018 | 21.38 | 21.61 | 21.20 | 21.44 | 158,662 | +0.04(+0.17%) |
Mar 19, 2018 | 20.80 | 21.99 | 20.51 | 21.40 | 399,203 | -0.30(-1.37%) |
Mar 16, 2018 | 21.36 | 21.71 | 21.12 | 21.70 | 388,932 | +0.41(+1.95%) |
Mar 15, 2018 | 21.30 | 21.42 | 21.06 | 21.28 | 201,447 | -0.02(-0.08%) |
Mar 14, 2018 | 21.15 | 21.44 | 20.82 | 21.30 | 283,148 | +0.40(+1.93%) |
Mar 13, 2018 | 20.62 | 21.18 | 20.42 | 20.90 | 485,416 | +0.43(+2.10%) |
Mar 12, 2018 | 20.60 | 20.70 | 20.27 | 20.47 | 268,058 | -0.14(-0.70%) |
Mar 09, 2018 | 20.33 | 20.76 | 20.07 | 20.61 | 510,647 | +0.38(+1.86%) |
Mar 08, 2018 | 20.42 | 20.48 | 19.71 | 20.24 | 443,669 | +0.16(+0.80%) |
Mar 07, 2018 | 19.39 | 20.08 | 633,297 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.30 | 19.86 | 19.30 | 19.82 | 320,059 | +0.57(+2.98%) |
Mar 05, 2018 | 18.83 | 19.53 | 18.83 | 19.24 | 483,866 | +0.38(+1.99%) |
Mar 02, 2018 | 18.69 | 18.97 | 18.57 | 18.87 | 397,244 | +0.04(+0.24%) |
Mar 01, 2018 | 19.00 | 19.13 | 18.76 | 18.82 | 139,674 | -0.16(-0.85%) |
Feb 28, 2018 | 19.04 | 19.27 | 18.93 | 18.98 | 331,184 | -0.06(-0.33%) |
Feb 27, 2018 | 19.53 | 19.71 | 19.02 | 19.04 | 235,974 | -0.46(-2.34%) |
Feb 26, 2018 | 19.15 | 19.58 | 19.07 | 19.50 | 172,744 | +0.43(+2.25%) |
Feb 23, 2018 | 19.13 | 19.28 | 18.95 | 19.07 | 159,893 | +0.03(+0.14%) |
Feb 22, 2018 | 19.05 | 19.04 | 160,765 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.87 | 19.13 | 18.76 | 18.76 | 120,897 | -0.06(-0.33%) |
Feb 20, 2018 | 18.87 | 19.04 | 18.70 | 18.82 | 155,145 | -0.14(-0.76%) |
Feb 16, 2018 | 18.96 | 18.96 | 18.96 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.20 | 19.39 | 19.00 | 19.29 | 205,396 | +0.25(+1.32%) |
Feb 14, 2018 | 18.84 | 19.38 | 18.84 | 19.04 | 267,121 | +0.05(+0.28%) |
Feb 13, 2018 | 18.81 | 19.04 | 18.65 | 18.98 | 185,146 | +0.08(+0.43%) |
Feb 12, 2018 | 18.90 | 19.09 | 18.58 | 18.90 | 136,342 | +0.04(+0.24%) |
Feb 09, 2018 | 18.38 | 18.98 | 18.25 | 18.86 | 285,765 | +0.62(+3.39%) |
Feb 08, 2018 | 18.18 | 18.51 | 18.12 | 18.24 | 243,713 | +0.09(+0.49%) |
Feb 07, 2018 | 18.01 | 18.34 | 18.01 | 18.15 | 172,019 | +0.12(+0.65%) |
Feb 06, 2018 | 17.25 | 18.14 | 15.72 | 18.03 | 542,931 | +0.07(+0.40%) |
Feb 05, 2018 | 18.61 | 18.63 | 17.80 | 17.96 | 211,810 | -0.78(-4.16%) |
Feb 02, 2018 | 19.02 | 19.19 | 18.71 | 18.74 | 133,569 | -0.39(-2.01%) |