Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.87 | 22.11 | 21.78 | 21.78 | 248,463 | -0.01(-0.04%) |
Apr 27, 2018 | 21.84 | 22.14 | 21.70 | 21.78 | 356,271 | +0.09(+0.42%) |
Apr 26, 2018 | 21.78 | 21.90 | 21.64 | 21.69 | 151,801 | -0.03(-0.12%) |
Apr 25, 2018 | 21.60 | 21.89 | 21.50 | 21.72 | 132,625 | +0.11(+0.50%) |
Apr 24, 2018 | 21.57 | 21.88 | 21.31 | 21.61 | 255,606 | +0.19(+0.88%) |
Apr 23, 2018 | 20.96 | 21.46 | 20.96 | 21.42 | 231,090 | +0.49(+2.32%) |
Apr 20, 2018 | 21.26 | 21.49 | 20.90 | 20.94 | 190,541 | -0.29(-1.36%) |
Apr 19, 2018 | 21.38 | 21.53 | 21.13 | 21.23 | 290,038 | -0.23(-1.05%) |
Apr 18, 2018 | 22.01 | 22.02 | 21.42 | 21.45 | 197,939 | -0.46(-2.10%) |
Apr 17, 2018 | 22.06 | 22.26 | 21.86 | 21.91 | 230,648 | +0.01(+0.04%) |
Apr 16, 2018 | 21.83 | 22.04 | 21.65 | 21.90 | 199,455 | +0.17(+0.79%) |
Apr 13, 2018 | 21.97 | 22.06 | 21.66 | 21.73 | 151,113 | -0.19(-0.86%) |
Apr 12, 2018 | 21.85 | 22.07 | 21.74 | 21.92 | 462,520 | +0.19(+0.87%) |
Apr 11, 2018 | 21.65 | 21.87 | 21.59 | 21.73 | 300,919 | +0.08(+0.37%) |
Apr 10, 2018 | 21.57 | 21.71 | 21.27 | 21.65 | 206,388 | +0.35(+1.65%) |
Apr 09, 2018 | 21.69 | 21.69 | 21.20 | 21.30 | 356,894 | -0.20(-0.92%) |
Apr 06, 2018 | 21.53 | 21.96 | 21.39 | 21.50 | 254,538 | -0.14(-0.67%) |
Apr 05, 2018 | 21.32 | 21.64 | 21.32 | 21.64 | 374,309 | +0.49(+2.30%) |
Apr 04, 2018 | 20.78 | 21.27 | 20.70 | 21.15 | 426,654 | +0.20(+0.95%) |
Apr 03, 2018 | 20.26 | 21.03 | 20.20 | 20.96 | 385,317 | +0.59(+2.92%) |
Apr 02, 2018 | 20.81 | 20.99 | 20.23 | 20.36 | 212,366 | -0.45(-2.17%) |
Mar 29, 2018 | 20.81 | 20.81 | 20.81 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.75 | 21.04 | 20.63 | 20.79 | 213,411 | +0.01(+0.04%) |
Mar 27, 2018 | 21.16 | 21.19 | 20.76 | 20.78 | 248,971 | -0.36(-1.70%) |
Mar 26, 2018 | 21.14 | 21.36 | 20.92 | 21.14 | 211,809 | +0.29(+1.38%) |
Mar 23, 2018 | 21.27 | 21.37 | 20.86 | 20.86 | 215,671 | -0.33(-1.57%) |
Mar 22, 2018 | 21.05 | 21.50 | 20.95 | 21.19 | 351,873 | +0.00(+0.00%) |
Mar 21, 2018 | 21.36 | 21.61 | 21.14 | 21.19 | 263,486 | -0.26(-1.22%) |
Mar 20, 2018 | 21.40 | 21.62 | 21.22 | 21.45 | 158,564 | +0.04(+0.17%) |
Mar 19, 2018 | 20.81 | 22.00 | 20.52 | 21.41 | 398,957 | -0.30(-1.37%) |
Mar 16, 2018 | 21.37 | 21.72 | 21.14 | 21.71 | 388,691 | +0.41(+1.95%) |
Mar 15, 2018 | 21.32 | 21.43 | 21.07 | 21.30 | 201,323 | -0.02(-0.08%) |
Mar 14, 2018 | 21.16 | 21.45 | 20.83 | 21.32 | 282,973 | +0.40(+1.93%) |
Mar 13, 2018 | 20.63 | 21.19 | 20.44 | 20.91 | 485,116 | +0.43(+2.10%) |
Mar 12, 2018 | 20.62 | 20.71 | 20.28 | 20.48 | 267,892 | -0.14(-0.70%) |
Mar 09, 2018 | 20.34 | 20.77 | 20.08 | 20.63 | 510,331 | +0.38(+1.86%) |
Mar 08, 2018 | 20.44 | 20.49 | 19.72 | 20.25 | 443,394 | +0.16(+0.80%) |
Mar 07, 2018 | 19.40 | 20.09 | 632,906 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.32 | 19.87 | 19.32 | 19.83 | 319,861 | +0.57(+2.98%) |
Mar 05, 2018 | 18.84 | 19.54 | 18.84 | 19.25 | 483,567 | +0.38(+1.99%) |
Mar 02, 2018 | 18.70 | 18.98 | 18.58 | 18.88 | 396,998 | +0.04(+0.24%) |
Mar 01, 2018 | 19.01 | 19.14 | 18.77 | 18.83 | 139,588 | -0.16(-0.85%) |
Feb 28, 2018 | 19.06 | 19.28 | 18.94 | 18.99 | 330,979 | -0.06(-0.33%) |
Feb 27, 2018 | 19.54 | 19.72 | 19.03 | 19.06 | 235,828 | -0.46(-2.34%) |
Feb 26, 2018 | 19.16 | 19.59 | 19.08 | 19.51 | 172,637 | +0.43(+2.25%) |
Feb 23, 2018 | 19.15 | 19.29 | 18.96 | 19.08 | 159,794 | +0.03(+0.14%) |
Feb 22, 2018 | 19.07 | 19.06 | 160,665 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.89 | 19.14 | 18.77 | 18.77 | 120,822 | -0.06(-0.33%) |
Feb 20, 2018 | 18.88 | 19.06 | 18.72 | 18.83 | 155,049 | -0.14(-0.76%) |
Feb 16, 2018 | 18.98 | 18.98 | 18.98 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.21 | 19.41 | 19.01 | 19.30 | 205,269 | +0.25(+1.32%) |
Feb 14, 2018 | 18.85 | 19.39 | 18.85 | 19.05 | 266,956 | +0.05(+0.28%) |
Feb 13, 2018 | 18.82 | 19.05 | 18.66 | 18.99 | 185,032 | +0.08(+0.43%) |
Feb 12, 2018 | 18.91 | 19.10 | 18.59 | 18.91 | 136,258 | +0.04(+0.24%) |
Feb 09, 2018 | 18.39 | 18.99 | 18.26 | 18.87 | 285,588 | +0.62(+3.39%) |
Feb 08, 2018 | 18.20 | 18.52 | 18.13 | 18.25 | 243,562 | +0.09(+0.49%) |
Feb 07, 2018 | 18.02 | 18.35 | 18.02 | 18.16 | 171,913 | +0.12(+0.65%) |
Feb 06, 2018 | 17.26 | 18.15 | 15.73 | 18.04 | 542,595 | +0.07(+0.40%) |
Feb 05, 2018 | 18.62 | 18.64 | 17.81 | 17.97 | 211,679 | -0.78(-4.16%) |
Feb 02, 2018 | 19.03 | 19.20 | 18.73 | 18.75 | 133,487 | -0.39(-2.01%) |