Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.98 | 19.13 | 18.82 | 19.00 | 4,016,663 | -0.10(-0.52%) |
Apr 27, 2018 | 19.29 | 19.47 | 19.04 | 19.10 | 2,702,726 | -0.31(-1.60%) |
Apr 26, 2018 | 19.35 | 19.65 | 18.70 | 19.41 | 4,745,541 | +0.20(+1.04%) |
Apr 25, 2018 | 19.22 | 19.24 | 18.87 | 19.21 | 3,309,444 | -0.14(-0.72%) |
Apr 24, 2018 | 20.04 | 20.04 | 19.19 | 19.35 | 3,928,743 | -0.46(-2.32%) |
Apr 23, 2018 | 19.64 | 19.85 | 19.32 | 19.81 | 2,920,175 | +0.05(+0.25%) |
Apr 20, 2018 | 20.33 | 20.33 | 19.58 | 19.76 | 4,399,668 | -0.57(-2.80%) |
Apr 19, 2018 | 20.48 | 20.60 | 20.04 | 20.33 | 4,215,071 | -0.09(-0.44%) |
Apr 18, 2018 | 20.56 | 20.67 | 20.31 | 20.42 | 3,847,688 | +0.03(+0.15%) |
Apr 17, 2018 | 20.47 | 20.61 | 20.21 | 20.39 | 2,362,153 | -0.23(-1.12%) |
Apr 16, 2018 | 20.80 | 20.80 | 20.52 | 20.62 | 2,673,946 | -0.10(-0.48%) |
Apr 13, 2018 | 20.97 | 21.00 | 20.52 | 20.72 | 3,711,936 | -0.02(-0.10%) |
Apr 12, 2018 | 21.20 | 21.24 | 20.57 | 20.74 | 2,959,971 | -0.35(-1.66%) |
Apr 11, 2018 | 20.55 | 21.13 | 20.50 | 21.09 | 2,561,581 | +0.55(+2.68%) |
Apr 10, 2018 | 20.33 | 20.85 | 20.20 | 20.54 | 3,260,482 | +0.48(+2.39%) |
Apr 09, 2018 | 20.31 | 20.37 | 20.06 | 20.06 | 2,287,876 | -0.05(-0.25%) |
Apr 06, 2018 | 20.08 | 20.29 | 19.80 | 20.11 | 4,593,562 | -0.16(-0.79%) |
Apr 05, 2018 | 19.73 | 20.36 | 19.72 | 20.27 | 2,128,031 | +0.63(+3.21%) |
Apr 04, 2018 | 19.30 | 19.71 | 19.28 | 19.64 | 2,226,350 | +0.05(+0.26%) |
Apr 03, 2018 | 19.52 | 19.66 | 19.16 | 19.59 | 2,479,074 | +0.30(+1.56%) |
Apr 02, 2018 | 19.69 | 19.74 | 19.00 | 19.29 | 2,924,852 | -0.56(-2.82%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.64(+3.33%) | |
Mar 28, 2018 | 19.24 | 19.36 | 18.98 | 19.21 | 2,864,825 | -0.01(-0.05%) |
Mar 27, 2018 | 19.87 | 19.89 | 19.11 | 19.22 | 2,948,587 | -0.53(-2.68%) |
Mar 26, 2018 | 19.80 | 19.83 | 19.18 | 19.75 | 3,242,611 | +0.40(+2.07%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.32 | 19.35 | 2,659,470 | -0.50(-2.52%) |
Mar 22, 2018 | 19.86 | 20.18 | 19.77 | 19.85 | 2,492,515 | -0.26(-1.29%) |
Mar 21, 2018 | 19.79 | 20.29 | 19.72 | 20.11 | 2,920,080 | +0.42(+2.13%) |
Mar 20, 2018 | 19.81 | 19.95 | 19.62 | 19.69 | 2,265,684 | +0.10(+0.51%) |
Mar 19, 2018 | 20.17 | 20.28 | 19.48 | 19.59 | 3,528,933 | -0.81(-3.97%) |
Mar 16, 2018 | 20.29 | 20.55 | 20.20 | 20.40 | 3,852,404 | +0.16(+0.79%) |
Mar 15, 2018 | 20.99 | 21.24 | 20.07 | 20.24 | 7,373,997 | -0.61(-2.93%) |
Mar 14, 2018 | 20.77 | 20.97 | 20.72 | 20.85 | 2,406,304 | +0.03(+0.14%) |
Mar 13, 2018 | 20.88 | 21.19 | 20.75 | 20.82 | 2,081,960 | -0.04(-0.19%) |
Mar 12, 2018 | 20.91 | 21.10 | 20.53 | 20.86 | 3,971,244 | +0.05(+0.24%) |
Mar 09, 2018 | 20.48 | 20.91 | 20.35 | 20.81 | 4,212,448 | +0.48(+2.36%) |
Mar 08, 2018 | 20.70 | 20.92 | 20.23 | 20.33 | 3,392,679 | -0.41(-1.98%) |
Mar 07, 2018 | 21.07 | 20.35 | 20.74 | 3,866,724 | +0.21(+1.02%) | |
Mar 06, 2018 | 20.50 | 20.74 | 20.30 | 20.53 | 5,564,854 | +0.14(+0.69%) |
Mar 05, 2018 | 19.91 | 20.44 | 19.89 | 20.39 | 3,042,776 | +0.40(+2.00%) |
Mar 02, 2018 | 19.38 | 20.02 | 19.02 | 19.99 | 3,261,588 | +0.50(+2.57%) |
Mar 01, 2018 | 18.94 | 19.67 | 18.90 | 19.49 | 3,817,502 | +0.68(+3.62%) |
Feb 28, 2018 | 19.13 | 19.40 | 18.80 | 18.81 | 2,934,680 | -0.21(-1.10%) |
Feb 27, 2018 | 19.04 | 19.56 | 18.98 | 19.02 | 4,589,877 | -0.14(-0.73%) |
Feb 26, 2018 | 19.13 | 19.39 | 18.87 | 19.16 | 2,991,459 | +0.21(+1.11%) |
Feb 23, 2018 | 18.57 | 18.99 | 18.57 | 18.95 | 2,787,325 | +0.48(+2.60%) |
Feb 22, 2018 | 18.38 | 18.47 | 6,044,883 | +0.15(+0.82%) | ||
Feb 21, 2018 | 18.59 | 18.72 | 18.23 | 18.32 | 3,388,396 | -0.24(-1.29%) |
Feb 20, 2018 | 18.99 | 19.19 | 18.49 | 18.56 | 3,508,951 | -0.37(-1.95%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.41(+2.21%) | |
Feb 15, 2018 | 18.26 | 18.68 | 17.89 | 18.52 | 4,700,332 | +0.25(+1.37%) |
Feb 14, 2018 | 17.10 | 18.48 | 17.09 | 18.27 | 5,941,460 | +0.87(+5.00%) |
Feb 13, 2018 | 17.36 | 17.56 | 17.24 | 17.40 | 4,250,512 | -0.06(-0.34%) |
Feb 12, 2018 | 17.34 | 17.59 | 17.18 | 17.46 | 3,449,775 | +0.35(+2.05%) |
Feb 09, 2018 | 17.15 | 17.33 | 16.31 | 17.11 | 5,466,739 | +0.09(+0.53%) |
Feb 08, 2018 | 17.68 | 18.01 | 16.99 | 17.02 | 4,963,326 | -0.55(-3.13%) |
Feb 07, 2018 | 18.20 | 18.52 | 17.57 | 17.57 | 4,939,436 | -0.77(-4.20%) |
Feb 06, 2018 | 17.74 | 18.41 | 17.70 | 18.34 | 5,977,475 | +0.21(+1.16%) |
Feb 05, 2018 | 18.36 | 18.54 | 17.94 | 18.13 | 3,041,558 | -0.55(-2.94%) |
Feb 02, 2018 | 19.11 | 19.23 | 18.55 | 18.68 | 3,368,386 | -0.78(-4.01%) |