Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.62 | 20.78 | 20.41 | 20.43 | 185,026 | -0.13(-0.64%) |
Apr 27, 2018 | 20.84 | 20.92 | 20.47 | 20.56 | 149,803 | -0.27(-1.31%) |
Apr 26, 2018 | 20.91 | 20.92 | 20.52 | 20.83 | 155,227 | -0.01(-0.05%) |
Apr 25, 2018 | 20.95 | 21.12 | 20.60 | 20.84 | 249,954 | -0.09(-0.45%) |
Apr 24, 2018 | 21.79 | 21.79 | 20.71 | 20.93 | 271,730 | -0.74(-3.39%) |
Apr 23, 2018 | 22.34 | 22.34 | 21.59 | 21.67 | 217,146 | -0.56(-2.50%) |
Apr 20, 2018 | 22.38 | 22.49 | 22.10 | 22.23 | 476,782 | -0.23(-1.01%) |
Apr 19, 2018 | 22.45 | 22.80 | 22.33 | 22.45 | 407,157 | +0.00(+0.00%) |
Apr 18, 2018 | 21.50 | 22.61 | 21.43 | 22.45 | 779,034 | +1.12(+5.26%) |
Apr 17, 2018 | 21.34 | 21.62 | 21.20 | 21.33 | 381,132 | +0.20(+0.94%) |
Apr 16, 2018 | 21.12 | 21.25 | 20.90 | 21.13 | 433,189 | +0.17(+0.81%) |
Apr 13, 2018 | 21.10 | 21.13 | 20.80 | 20.96 | 94,635 | +0.00(+0.00%) |
Apr 12, 2018 | 21.07 | 21.44 | 20.93 | 20.96 | 179,900 | -0.03(-0.13%) |
Apr 11, 2018 | 21.01 | 21.15 | 20.83 | 20.99 | 322,469 | -0.13(-0.62%) |
Apr 10, 2018 | 21.05 | 21.28 | 20.87 | 21.12 | 211,682 | +0.38(+1.82%) |
Apr 09, 2018 | 21.27 | 21.27 | 20.75 | 20.75 | 240,097 | -0.44(-2.09%) |
Apr 06, 2018 | 21.45 | 21.66 | 20.69 | 21.19 | 477,435 | -0.32(-1.49%) |
Apr 05, 2018 | 21.04 | 21.63 | 21.02 | 21.51 | 352,826 | +0.63(+3.03%) |
Apr 04, 2018 | 20.62 | 21.02 | 20.59 | 20.88 | 480,272 | -0.09(-0.45%) |
Apr 03, 2018 | 20.66 | 21.01 | 20.56 | 20.97 | 338,010 | +0.41(+1.97%) |
Apr 02, 2018 | 20.76 | 20.84 | 20.22 | 20.57 | 637,031 | -0.20(-0.95%) |
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 20.45 | 20.70 | 20.22 | 20.49 | 196,115 | +0.08(+0.42%) |
Mar 27, 2018 | 21.12 | 21.12 | 20.32 | 20.41 | 227,800 | -0.64(-3.05%) |
Mar 26, 2018 | 20.80 | 21.17 | 20.51 | 21.05 | 243,078 | +0.51(+2.48%) |
Mar 23, 2018 | 20.93 | 21.52 | 20.54 | 20.54 | 332,321 | -0.37(-1.76%) |
Mar 22, 2018 | 20.90 | 21.50 | 20.74 | 20.91 | 573,598 | -0.25(-1.16%) |
Mar 21, 2018 | 20.83 | 21.29 | 20.76 | 21.15 | 195,623 | +0.31(+1.49%) |
Mar 20, 2018 | 21.01 | 21.16 | 20.82 | 20.84 | 206,166 | -0.15(-0.72%) |
Mar 19, 2018 | 21.46 | 21.46 | 20.71 | 20.99 | 180,633 | -0.49(-2.28%) |
Mar 16, 2018 | 20.93 | 21.62 | 20.93 | 21.48 | 539,815 | +0.56(+2.66%) |
Mar 15, 2018 | 21.09 | 21.18 | 20.82 | 20.93 | 389,725 | -0.13(-0.63%) |
Mar 14, 2018 | 21.47 | 21.47 | 20.97 | 21.06 | 171,022 | -0.30(-1.41%) |
Mar 13, 2018 | 21.56 | 21.84 | 21.30 | 21.36 | 163,301 | -0.17(-0.79%) |
Mar 12, 2018 | 21.61 | 21.85 | 21.42 | 21.53 | 203,314 | +0.00(+0.00%) |
Mar 09, 2018 | 21.10 | 21.65 | 20.98 | 21.53 | 187,450 | +0.58(+2.75%) |
Mar 08, 2018 | 21.28 | 21.53 | 20.95 | 20.95 | 358,937 | -0.24(-1.11%) |
Mar 07, 2018 | 21.26 | 21.19 | 219,540 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.73 | 20.93 | 20.46 | 20.91 | 268,674 | +0.21(+1.00%) |
Mar 05, 2018 | 20.36 | 20.79 | 20.29 | 20.70 | 320,485 | +0.24(+1.15%) |
Mar 02, 2018 | 19.87 | 20.50 | 19.81 | 20.46 | 358,822 | +0.60(+3.04%) |
Mar 01, 2018 | 20.17 | 20.53 | 19.80 | 19.86 | 461,967 | -0.24(-1.22%) |
Feb 28, 2018 | 18.85 | 20.81 | 18.71 | 20.10 | 773,747 | +1.67(+9.08%) |
Feb 27, 2018 | 18.51 | 18.81 | 18.43 | 18.43 | 202,205 | -0.08(-0.41%) |
Feb 26, 2018 | 18.39 | 18.56 | 18.09 | 18.51 | 201,936 | +0.11(+0.61%) |
Feb 23, 2018 | 18.42 | 18.60 | 18.31 | 18.39 | 118,001 | +0.06(+0.31%) |
Feb 22, 2018 | 18.42 | 18.54 | 18.25 | 18.34 | 163,072 | -0.08(-0.46%) |
Feb 21, 2018 | 18.25 | 18.64 | 18.19 | 18.42 | 209,613 | +0.17(+0.93%) |
Feb 20, 2018 | 18.16 | 18.60 | 18.11 | 18.25 | 285,565 | +0.02(+0.10%) |
Feb 16, 2018 | 18.23 | 18.23 | 18.23 | 0 | +0.14(+0.78%) | |
Feb 15, 2018 | 18.01 | 18.09 | 17.78 | 18.09 | 494,449 | +0.21(+1.16%) |
Feb 14, 2018 | 17.59 | 17.96 | 17.56 | 17.89 | 186,093 | +0.09(+0.53%) |
Feb 13, 2018 | 17.66 | 17.82 | 17.62 | 17.79 | 167,339 | -0.03(-0.16%) |
Feb 12, 2018 | 17.97 | 17.97 | 17.48 | 17.82 | 340,034 | -0.12(-0.68%) |
Feb 09, 2018 | 17.80 | 18.08 | 17.50 | 17.94 | 334,915 | +0.29(+1.65%) |
Feb 08, 2018 | 18.12 | 18.12 | 17.54 | 17.65 | 286,241 | -0.41(-2.29%) |
Feb 07, 2018 | 17.86 | 18.33 | 17.74 | 18.06 | 268,801 | +0.33(+1.85%) |
Feb 06, 2018 | 17.74 | 17.85 | 17.27 | 17.74 | 1,232,687 | -0.58(-3.18%) |
Feb 05, 2018 | 18.59 | 18.71 | 18.09 | 18.32 | 184,725 | -0.46(-2.45%) |
Feb 02, 2018 | 19.09 | 19.10 | 18.71 | 18.78 | 243,699 | -0.50(-2.58%) |