Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.58 | 21.71 | 21.37 | 21.45 | 663,281 | -0.17(-0.78%) |
Apr 27, 2018 | 21.57 | 21.80 | 21.50 | 21.62 | 790,914 | +0.22(+1.03%) |
Apr 26, 2018 | 21.01 | 21.45 | 20.87 | 21.40 | 808,209 | +0.39(+1.88%) |
Apr 25, 2018 | 20.86 | 21.14 | 20.83 | 21.01 | 1,448,031 | -0.19(-0.89%) |
Apr 24, 2018 | 21.22 | 21.51 | 20.96 | 21.20 | 966,331 | -0.10(-0.49%) |
Apr 23, 2018 | 21.26 | 21.51 | 21.21 | 21.30 | 703,155 | -0.12(-0.57%) |
Apr 20, 2018 | 21.38 | 21.54 | 21.30 | 21.42 | 576,330 | -0.08(-0.39%) |
Apr 19, 2018 | 21.14 | 21.66 | 21.12 | 21.51 | 1,227,747 | +0.10(+0.48%) |
Apr 18, 2018 | 20.85 | 21.52 | 20.84 | 21.40 | 992,107 | +0.78(+3.78%) |
Apr 17, 2018 | 20.42 | 20.71 | 20.28 | 20.62 | 1,142,291 | +0.36(+1.76%) |
Apr 16, 2018 | 20.41 | 20.46 | 20.13 | 20.26 | 786,844 | +0.06(+0.28%) |
Apr 13, 2018 | 20.30 | 20.39 | 20.09 | 20.21 | 1,280,398 | -0.27(-1.33%) |
Apr 12, 2018 | 20.59 | 20.77 | 20.46 | 20.48 | 1,119,266 | +0.04(+0.18%) |
Apr 11, 2018 | 20.16 | 20.58 | 20.16 | 20.44 | 891,722 | +0.25(+1.26%) |
Apr 10, 2018 | 19.88 | 20.28 | 19.88 | 20.19 | 838,216 | +0.36(+1.80%) |
Apr 09, 2018 | 20.03 | 20.26 | 19.79 | 19.83 | 853,478 | -0.38(-1.86%) |
Apr 06, 2018 | 20.49 | 20.57 | 20.06 | 20.21 | 777,385 | -0.27(-1.33%) |
Apr 05, 2018 | 20.54 | 20.73 | 20.38 | 20.48 | 1,049,916 | +0.30(+1.49%) |
Apr 04, 2018 | 20.25 | 20.43 | 20.09 | 20.18 | 3,348,153 | -0.50(-2.41%) |
Apr 03, 2018 | 20.31 | 20.74 | 20.29 | 20.68 | 911,120 | +0.76(+3.82%) |
Apr 02, 2018 | 20.27 | 20.43 | 19.78 | 19.92 | 611,097 | -0.46(-2.26%) |
Mar 29, 2018 | 20.38 | 20.38 | 20.38 | 0 | +0.69(+3.49%) | |
Mar 28, 2018 | 19.84 | 19.94 | 19.58 | 19.69 | 748,970 | -0.26(-1.32%) |
Mar 27, 2018 | 20.36 | 20.45 | 19.90 | 19.95 | 800,929 | -0.36(-1.76%) |
Mar 26, 2018 | 20.08 | 20.35 | 19.94 | 20.31 | 867,862 | +0.42(+2.13%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.85 | 19.89 | 845,111 | -0.10(-0.52%) |
Mar 22, 2018 | 20.24 | 20.49 | 19.94 | 19.99 | 866,115 | -0.56(-2.74%) |
Mar 21, 2018 | 20.54 | 20.63 | 20.32 | 20.56 | 963,969 | -0.02(-0.09%) |
Mar 20, 2018 | 20.67 | 20.78 | 20.49 | 20.57 | 807,799 | -0.03(-0.14%) |
Mar 19, 2018 | 20.72 | 20.95 | 20.53 | 20.60 | 625,318 | -0.31(-1.48%) |
Mar 16, 2018 | 20.98 | 21.12 | 20.82 | 20.91 | 522,501 | -0.08(-0.40%) |
Mar 15, 2018 | 21.12 | 21.30 | 20.87 | 21.00 | 736,386 | -0.15(-0.71%) |
Mar 14, 2018 | 21.22 | 21.22 | 20.83 | 21.15 | 746,460 | +0.05(+0.22%) |
Mar 13, 2018 | 21.13 | 21.36 | 21.03 | 21.10 | 972,930 | +0.00(+0.00%) |
Mar 12, 2018 | 21.17 | 21.33 | 20.99 | 21.10 | 1,705,819 | +0.03(+0.13%) |
Mar 09, 2018 | 21.03 | 21.20 | 20.81 | 21.07 | 2,648,989 | +0.37(+1.77%) |
Mar 08, 2018 | 20.94 | 21.01 | 20.43 | 20.71 | 1,330,068 | -0.19(-0.90%) |
Mar 07, 2018 | 20.65 | 20.89 | 1,927,008 | +0.31(+1.51%) | ||
Mar 06, 2018 | 20.78 | 20.93 | 20.57 | 20.58 | 1,260,972 | +0.18(+0.88%) |
Mar 05, 2018 | 20.28 | 20.59 | 20.22 | 20.41 | 1,138,896 | +0.18(+0.88%) |
Mar 02, 2018 | 20.14 | 20.26 | 19.88 | 20.23 | 658,373 | -0.03(-0.14%) |
Mar 01, 2018 | 20.32 | 20.40 | 19.97 | 20.25 | 1,167,947 | +0.24(+1.22%) |
Feb 28, 2018 | 20.42 | 20.47 | 20.01 | 20.01 | 1,245,857 | -0.25(-1.25%) |
Feb 27, 2018 | 20.78 | 20.80 | 20.19 | 20.26 | 725,620 | -0.52(-2.49%) |
Feb 26, 2018 | 20.92 | 20.99 | 20.57 | 20.78 | 1,229,039 | +0.29(+1.42%) |
Feb 23, 2018 | 20.41 | 20.53 | 20.20 | 20.49 | 1,206,918 | +0.33(+1.63%) |
Feb 22, 2018 | 20.13 | 20.16 | 765,912 | +0.05(+0.23%) | ||
Feb 21, 2018 | 20.52 | 20.65 | 20.10 | 20.11 | 1,343,932 | -0.08(-0.42%) |
Feb 20, 2018 | 20.15 | 20.39 | 20.08 | 20.20 | 954,509 | -0.24(-1.15%) |
Feb 16, 2018 | 20.43 | 20.43 | 20.43 | 0 | -0.10(-0.50%) | |
Feb 15, 2018 | 20.71 | 20.73 | 20.47 | 20.54 | 996,063 | -0.24(-1.18%) |
Feb 14, 2018 | 19.66 | 21.03 | 19.56 | 20.78 | 1,924,381 | +0.94(+4.74%) |
Feb 13, 2018 | 19.86 | 19.84 | 826,846 | +0.08(+0.38%) | ||
Feb 12, 2018 | 19.62 | 19.94 | 19.56 | 19.77 | 594,306 | +0.30(+1.55%) |
Feb 09, 2018 | 19.54 | 19.71 | 18.88 | 19.47 | 1,635,809 | +0.13(+0.68%) |
Feb 08, 2018 | 20.32 | 20.36 | 19.33 | 19.33 | 1,369,717 | -0.71(-3.52%) |
Feb 07, 2018 | 20.24 | 20.30 | 20.02 | 20.04 | 1,147,949 | -0.13(-0.65%) |
Feb 06, 2018 | 19.38 | 20.29 | 19.23 | 20.17 | 2,148,469 | +1.48(+7.90%) |
Feb 05, 2018 | 19.21 | 19.36 | 18.55 | 18.69 | 776,094 | -0.52(-2.69%) |
Feb 02, 2018 | 19.31 | 19.61 | 18.97 | 19.21 | 1,068,726 | -0.62(-3.13%) |