Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.78 | 20.88 | 20.52 | 20.52 | 2,438,061 | -0.23(-1.13%) |
Apr 27, 2018 | 20.83 | 20.93 | 20.69 | 20.76 | 1,957,224 | -0.01(-0.04%) |
Apr 26, 2018 | 20.72 | 20.85 | 20.45 | 20.76 | 1,752,597 | +0.02(+0.09%) |
Apr 25, 2018 | 20.17 | 20.90 | 20.17 | 20.75 | 4,196,613 | +0.59(+2.91%) |
Apr 24, 2018 | 20.22 | 20.30 | 19.84 | 20.16 | 4,758,218 | +0.14(+0.68%) |
Apr 23, 2018 | 20.01 | 20.42 | 19.95 | 20.02 | 4,799,859 | +0.18(+0.91%) |
Apr 20, 2018 | 19.97 | 20.89 | 19.69 | 19.84 | 4,993,746 | -1.51(-7.06%) |
Apr 19, 2018 | 21.96 | 21.96 | 21.29 | 21.35 | 3,105,612 | -0.46(-2.11%) |
Apr 18, 2018 | 21.97 | 22.15 | 21.79 | 21.81 | 2,495,931 | -0.08(-0.37%) |
Apr 17, 2018 | 22.18 | 22.20 | 21.83 | 21.89 | 3,901,334 | -0.08(-0.37%) |
Apr 16, 2018 | 21.87 | 22.06 | 21.72 | 21.97 | 1,806,585 | +0.28(+1.29%) |
Apr 13, 2018 | 22.09 | 22.09 | 21.59 | 21.69 | 1,689,440 | -0.22(-0.99%) |
Apr 12, 2018 | 21.96 | 22.01 | 21.80 | 21.91 | 2,193,318 | +0.11(+0.50%) |
Apr 11, 2018 | 21.59 | 21.96 | 21.52 | 21.80 | 1,774,937 | +0.09(+0.42%) |
Apr 10, 2018 | 21.54 | 21.85 | 21.50 | 21.71 | 1,646,647 | +0.51(+2.38%) |
Apr 09, 2018 | 21.50 | 21.58 | 21.13 | 21.21 | 1,650,445 | -0.16(-0.76%) |
Apr 06, 2018 | 21.46 | 21.73 | 21.20 | 21.37 | 2,286,578 | -0.23(-1.09%) |
Apr 05, 2018 | 21.50 | 21.70 | 21.34 | 21.60 | 1,835,641 | +0.27(+1.27%) |
Apr 04, 2018 | 20.65 | 21.38 | 20.53 | 21.33 | 1,717,704 | +0.40(+1.89%) |
Apr 03, 2018 | 20.59 | 21.01 | 20.46 | 20.94 | 3,497,262 | +0.52(+2.55%) |
Apr 02, 2018 | 20.59 | 20.83 | 20.28 | 20.42 | 2,426,643 | -0.26(-1.26%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.38(+1.86%) | |
Mar 28, 2018 | 20.27 | 20.51 | 20.08 | 20.30 | 1,166,253 | -0.04(-0.18%) |
Mar 27, 2018 | 20.88 | 20.88 | 20.21 | 20.34 | 1,541,190 | -0.49(-2.33%) |
Mar 26, 2018 | 20.36 | 20.86 | 20.28 | 20.82 | 1,814,917 | +0.71(+3.53%) |
Mar 23, 2018 | 20.52 | 20.58 | 20.08 | 20.11 | 1,660,037 | -0.37(-1.80%) |
Mar 22, 2018 | 21.00 | 21.18 | 20.48 | 20.48 | 1,074,191 | -0.65(-3.06%) |
Mar 21, 2018 | 20.96 | 21.28 | 20.87 | 21.13 | 1,493,582 | +0.22(+1.03%) |
Mar 20, 2018 | 20.95 | 21.16 | 20.81 | 20.91 | 1,359,869 | +0.03(+0.13%) |
Mar 19, 2018 | 21.12 | 21.16 | 20.69 | 20.88 | 1,419,542 | -0.22(-1.06%) |
Mar 16, 2018 | 20.96 | 21.18 | 20.84 | 21.11 | 3,858,118 | +0.18(+0.86%) |
Mar 15, 2018 | 20.96 | 21.04 | 20.80 | 20.93 | 1,589,264 | -0.01(-0.04%) |
Mar 14, 2018 | 21.15 | 21.24 | 20.90 | 20.94 | 2,077,396 | -0.14(-0.68%) |
Mar 13, 2018 | 20.98 | 21.24 | 20.92 | 21.08 | 2,779,798 | +0.10(+0.47%) |
Mar 12, 2018 | 20.98 | 21.23 | 20.84 | 20.98 | 3,719,721 | +0.10(+0.47%) |
Mar 09, 2018 | 20.72 | 21.29 | 20.56 | 20.88 | 3,699,124 | +0.26(+1.26%) |
Mar 08, 2018 | 20.63 | 20.64 | 20.37 | 20.62 | 2,141,316 | +0.04(+0.17%) |
Mar 07, 2018 | 20.59 | 20.72 | 20.53 | 20.59 | 2,531,536 | -0.22(-1.08%) |
Mar 06, 2018 | 20.66 | 20.93 | 20.37 | 20.81 | 3,386,074 | +0.24(+1.18%) |
Mar 05, 2018 | 20.19 | 20.64 | 19.93 | 20.57 | 1,923,961 | +0.22(+1.10%) |
Mar 02, 2018 | 19.98 | 20.43 | 19.87 | 20.35 | 2,165,267 | +0.25(+1.25%) |
Mar 01, 2018 | 20.40 | 20.69 | 20.04 | 20.09 | 4,112,843 | -0.31(-1.50%) |
Feb 28, 2018 | 20.83 | 20.85 | 20.40 | 20.40 | 1,397,105 | -0.37(-1.77%) |
Feb 27, 2018 | 21.16 | 21.26 | 20.75 | 20.77 | 2,483,871 | -0.38(-1.78%) |
Feb 26, 2018 | 21.10 | 21.18 | 20.89 | 21.14 | 1,453,617 | +0.06(+0.30%) |
Feb 23, 2018 | 21.01 | 21.10 | 20.79 | 21.08 | 1,308,193 | +0.23(+1.12%) |
Feb 22, 2018 | 20.72 | 20.85 | 2,649,297 | +0.22(+1.09%) | ||
Feb 21, 2018 | 20.65 | 20.89 | 20.52 | 20.62 | 1,364,183 | -0.02(-0.09%) |
Feb 20, 2018 | 20.39 | 20.91 | 20.29 | 20.64 | 2,298,270 | +0.13(+0.66%) |
Feb 16, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.10(-0.48%) | |
Feb 15, 2018 | 20.65 | 20.67 | 20.40 | 20.61 | 2,499,833 | +0.14(+0.70%) |
Feb 14, 2018 | 20.50 | 19.73 | 20.46 | 2,289,502 | +0.58(+2.94%) | |
Feb 13, 2018 | 19.88 | 2,379,345 | -0.10(-0.49%) | |||
Feb 12, 2018 | 20.10 | 20.22 | 19.89 | 19.98 | 3,707,771 | +0.06(+0.32%) |
Feb 09, 2018 | 19.97 | 20.09 | 19.31 | 19.91 | 3,120,746 | +0.21(+1.05%) |
Feb 08, 2018 | 20.24 | 20.24 | 19.75 | 19.71 | 2,832,130 | -0.48(-2.40%) |
Feb 07, 2018 | 20.12 | 20.62 | 19.86 | 20.19 | 3,762,026 | +0.08(+0.40%) |
Feb 06, 2018 | 19.19 | 20.26 | 18.86 | 20.11 | 4,153,780 | +0.43(+2.19%) |
Feb 05, 2018 | 20.13 | 20.40 | 19.48 | 19.68 | 2,638,990 | -0.53(-2.62%) |
Feb 02, 2018 | 21.17 | 21.24 | 20.17 | 20.21 | 4,139,919 | -1.03(-4.86%) |