Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.37 | 19.57 | 19.13 | 19.16 | 967,351 | -0.24(-1.24%) |
Apr 27, 2018 | 19.18 | 19.41 | 19.00 | 19.40 | 551,533 | +0.16(+0.83%) |
Apr 26, 2018 | 19.05 | 19.31 | 18.75 | 19.24 | 1,327,383 | +0.21(+1.10%) |
Apr 25, 2018 | 18.92 | 19.22 | 18.77 | 19.03 | 819,360 | +0.16(+0.85%) |
Apr 24, 2018 | 19.00 | 19.36 | 18.76 | 18.87 | 1,474,568 | -0.11(-0.58%) |
Apr 23, 2018 | 19.40 | 19.53 | 18.95 | 18.98 | 534,346 | -0.42(-2.16%) |
Apr 20, 2018 | 19.56 | 19.86 | 19.27 | 19.40 | 976,634 | -0.16(-0.82%) |
Apr 19, 2018 | 19.39 | 19.73 | 19.25 | 19.56 | 1,194,709 | +0.15(+0.77%) |
Apr 18, 2018 | 19.25 | 19.99 | 19.13 | 19.41 | 2,244,019 | +0.35(+1.84%) |
Apr 17, 2018 | 19.05 | 19.38 | 18.98 | 19.06 | 1,637,698 | +0.10(+0.53%) |
Apr 16, 2018 | 19.11 | 19.11 | 18.86 | 18.96 | 575,413 | +0.03(+0.16%) |
Apr 13, 2018 | 19.12 | 19.14 | 18.83 | 18.93 | 370,972 | -0.06(-0.32%) |
Apr 12, 2018 | 18.96 | 19.18 | 18.93 | 18.99 | 727,267 | +0.12(+0.64%) |
Apr 11, 2018 | 19.00 | 19.06 | 18.82 | 18.87 | 331,336 | -0.22(-1.15%) |
Apr 10, 2018 | 19.17 | 19.27 | 19.05 | 19.09 | 469,935 | +0.19(+1.01%) |
Apr 09, 2018 | 19.30 | 19.30 | 18.89 | 18.90 | 373,039 | -0.20(-1.05%) |
Apr 06, 2018 | 19.56 | 19.58 | 18.85 | 19.10 | 503,100 | -0.57(-2.90%) |
Apr 05, 2018 | 19.30 | 19.82 | 19.23 | 19.67 | 953,282 | +0.43(+2.23%) |
Apr 04, 2018 | 18.73 | 19.24 | 18.68 | 19.24 | 511,691 | +0.23(+1.21%) |
Apr 03, 2018 | 19.22 | 19.36 | 18.94 | 19.01 | 702,440 | +0.05(+0.26%) |
Apr 02, 2018 | 19.30 | 19.36 | 18.72 | 18.96 | 507,033 | -0.49(-2.52%) |
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 19.25 | 19.34 | 19.16 | 19.25 | 647,859 | +0.05(+0.26%) |
Mar 27, 2018 | 19.69 | 19.69 | 19.15 | 19.20 | 653,265 | -0.44(-2.24%) |
Mar 26, 2018 | 19.55 | 19.75 | 19.45 | 19.64 | 486,665 | +0.29(+1.50%) |
Mar 23, 2018 | 19.70 | 19.77 | 19.33 | 19.35 | 673,395 | -0.32(-1.63%) |
Mar 22, 2018 | 20.16 | 20.29 | 19.66 | 19.67 | 854,415 | -0.71(-3.48%) |
Mar 21, 2018 | 20.45 | 20.46 | 20.21 | 20.38 | 501,637 | -0.03(-0.15%) |
Mar 20, 2018 | 20.29 | 20.70 | 20.29 | 20.41 | 805,087 | +0.16(+0.79%) |
Mar 19, 2018 | 20.53 | 20.53 | 20.07 | 20.25 | 1,128,322 | -0.40(-1.94%) |
Mar 16, 2018 | 20.39 | 20.70 | 20.25 | 20.65 | 875,427 | +0.25(+1.23%) |
Mar 15, 2018 | 20.30 | 20.47 | 20.26 | 20.40 | 955,397 | +0.18(+0.89%) |
Mar 14, 2018 | 20.19 | 20.30 | 20.13 | 20.22 | 939,015 | +0.05(+0.25%) |
Mar 13, 2018 | 20.27 | 20.27 | 19.94 | 20.17 | 933,562 | +0.03(+0.15%) |
Mar 12, 2018 | 20.20 | 20.28 | 20.02 | 20.14 | 1,255,347 | -0.01(-0.05%) |
Mar 09, 2018 | 19.81 | 20.39 | 19.64 | 20.15 | 3,155,525 | +0.43(+2.18%) |
Mar 08, 2018 | 19.56 | 19.80 | 19.50 | 19.72 | 1,057,567 | +0.25(+1.28%) |
Mar 07, 2018 | 19.79 | 19.47 | 1,630,040 | +0.04(+0.21%) | ||
Mar 06, 2018 | 19.48 | 19.55 | 19.05 | 19.43 | 1,587,055 | +0.00(+0.00%) |
Mar 05, 2018 | 19.33 | 19.54 | 19.11 | 19.43 | 981,282 | +0.00(+0.00%) |
Mar 02, 2018 | 19.42 | 19.60 | 19.29 | 19.43 | 1,629,160 | -0.07(-0.36%) |
Mar 01, 2018 | 19.79 | 19.99 | 19.38 | 19.50 | 1,390,365 | -0.31(-1.56%) |
Feb 28, 2018 | 20.04 | 20.35 | 19.74 | 19.81 | 2,157,564 | -0.14(-0.70%) |
Feb 27, 2018 | 20.96 | 21.04 | 19.86 | 19.95 | 1,774,103 | -0.96(-4.59%) |
Feb 26, 2018 | 20.94 | 22.20 | 19.82 | 20.91 | 1,908,730 | -1.10(-5.00%) |
Feb 23, 2018 | 21.90 | 22.04 | 21.65 | 22.01 | 1,228,740 | +0.23(+1.06%) |
Feb 22, 2018 | 21.78 | 559,544 | +0.01(+0.05%) | |||
Feb 21, 2018 | 21.85 | 22.10 | 21.71 | 21.77 | 655,265 | -0.11(-0.50%) |
Feb 20, 2018 | 21.83 | 22.20 | 21.72 | 21.88 | 528,152 | -0.06(-0.27%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.36(+1.67%) | |
Feb 15, 2018 | 21.42 | 21.67 | 21.24 | 21.58 | 456,543 | +0.32(+1.51%) |
Feb 14, 2018 | 20.74 | 21.33 | 20.54 | 21.26 | 507,600 | +0.50(+2.41%) |
Feb 13, 2018 | 20.95 | 21.19 | 20.68 | 20.76 | 464,946 | -0.25(-1.19%) |
Feb 12, 2018 | 20.88 | 21.19 | 20.72 | 21.01 | 306,553 | +0.26(+1.25%) |
Feb 09, 2018 | 20.91 | 21.22 | 20.11 | 20.75 | 673,447 | +0.07(+0.34%) |
Feb 08, 2018 | 21.00 | 21.02 | 20.55 | 20.68 | 1,714,387 | -0.28(-1.34%) |
Feb 07, 2018 | 21.12 | 21.25 | 20.95 | 20.96 | 861,382 | -0.29(-1.36%) |
Feb 06, 2018 | 20.99 | 21.33 | 20.56 | 21.25 | 737,114 | -0.09(-0.42%) |
Feb 05, 2018 | 21.90 | 22.04 | 21.12 | 21.34 | 584,184 | -0.76(-3.44%) |
Feb 02, 2018 | 22.16 | 22.42 | 21.94 | 22.10 | 542,740 | -0.23(-1.03%) |