Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.77 | 19.82 | 19.68 | 19.68 | 28,821 | -0.02(-0.10%) |
Apr 27, 2018 | 19.49 | 19.71 | 19.48 | 19.70 | 24,314 | +0.32(+1.65%) |
Apr 26, 2018 | 19.56 | 19.56 | 19.36 | 19.38 | 21,134 | -0.04(-0.18%) |
Apr 25, 2018 | 19.38 | 19.46 | 19.33 | 19.41 | 17,623 | +0.02(+0.13%) |
Apr 24, 2018 | 19.53 | 19.53 | 19.31 | 19.39 | 41,495 | -0.44(-2.22%) |
Apr 23, 2018 | 19.76 | 19.88 | 19.76 | 19.83 | 19,286 | -0.21(-1.05%) |
Apr 20, 2018 | 20.02 | 20.16 | 19.98 | 20.04 | 42,358 | +0.15(+0.75%) |
Apr 19, 2018 | 19.81 | 19.94 | 19.79 | 19.89 | 29,405 | +0.16(+0.81%) |
Apr 18, 2018 | 19.75 | 19.80 | 19.69 | 19.73 | 32,126 | +0.09(+0.46%) |
Apr 17, 2018 | 19.63 | 19.70 | 19.58 | 19.64 | 183,487 | +0.22(+1.13%) |
Apr 16, 2018 | 19.28 | 19.46 | 19.28 | 19.42 | 44,330 | +0.10(+0.52%) |
Apr 13, 2018 | 19.39 | 19.43 | 19.32 | 19.32 | 28,914 | +0.16(+0.84%) |
Apr 12, 2018 | 19.14 | 19.18 | 19.11 | 19.16 | 23,045 | -0.12(-0.62%) |
Apr 11, 2018 | 19.26 | 19.36 | 19.23 | 19.28 | 23,178 | -0.24(-1.23%) |
Apr 10, 2018 | 19.55 | 19.60 | 19.44 | 19.52 | 18,928 | +0.09(+0.49%) |
Apr 09, 2018 | 19.50 | 19.55 | 19.37 | 19.43 | 487,760 | +0.20(+1.01%) |
Apr 06, 2018 | 19.42 | 19.52 | 19.20 | 19.23 | 1,109,437 | -0.06(-0.31%) |
Apr 05, 2018 | 19.40 | 19.40 | 19.25 | 19.29 | 98,481 | +0.09(+0.47%) |
Apr 04, 2018 | 18.98 | 19.25 | 18.95 | 19.20 | 55,287 | +0.00(+0.00%) |
Apr 03, 2018 | 19.09 | 19.29 | 19.01 | 19.20 | 70,557 | -0.69(-3.47%) |
Apr 02, 2018 | 20.11 | 20.11 | 19.84 | 19.89 | 26,994 | -0.21(-1.04%) |
Mar 29, 2018 | 20.10 | 20.10 | 20.10 | 0 | -3.87(-16.15%) | |
Mar 28, 2018 | 24.06 | 24.19 | 23.89 | 23.97 | 17,499 | -0.24(-0.99%) |
Mar 27, 2018 | 24.29 | 24.41 | 23.94 | 24.21 | 38,186 | -0.19(-0.78%) |
Mar 26, 2018 | 24.36 | 24.42 | 24.20 | 24.40 | 16,345 | +0.20(+0.83%) |
Mar 23, 2018 | 24.38 | 24.39 | 24.20 | 24.20 | 29,051 | -0.24(-0.98%) |
Mar 22, 2018 | 24.45 | 24.56 | 24.34 | 24.44 | 553,752 | -0.24(-0.99%) |
Mar 21, 2018 | 24.63 | 24.76 | 24.58 | 24.68 | 187,544 | +0.39(+1.61%) |
Mar 20, 2018 | 24.32 | 24.40 | 24.24 | 24.30 | 41,429 | -0.23(-0.96%) |
Mar 19, 2018 | 24.45 | 24.56 | 24.42 | 24.53 | 29,897 | +0.11(+0.45%) |
Mar 16, 2018 | 24.42 | 24.42 | 24.33 | 24.42 | 25,791 | -0.11(-0.45%) |
Mar 15, 2018 | 24.61 | 24.64 | 24.48 | 24.53 | 7,412 | -0.42(-1.68%) |
Mar 14, 2018 | 25.01 | 25.04 | 24.91 | 24.95 | 25,232 | +0.06(+0.24%) |
Mar 13, 2018 | 25.19 | 25.26 | 24.88 | 24.89 | 290,391 | -0.26(-1.03%) |
Mar 12, 2018 | 24.99 | 25.15 | 24.99 | 25.15 | 263,501 | -0.05(-0.20%) |
Mar 09, 2018 | 25.02 | 25.20 | 25.00 | 25.20 | 166,396 | +0.20(+0.80%) |
Mar 08, 2018 | 24.99 | 25.08 | 24.91 | 25.00 | 65,977 | -0.03(-0.12%) |
Mar 07, 2018 | 24.78 | 25.04 | 24.78 | 25.03 | 7,945 | +0.13(+0.52%) |
Mar 06, 2018 | 24.91 | 25.00 | 24.81 | 24.90 | 13,406 | +0.04(+0.16%) |
Mar 05, 2018 | 24.84 | 24.86 | 24.69 | 24.86 | 7,643 | +0.23(+0.93%) |
Mar 02, 2018 | 24.51 | 24.68 | 24.41 | 24.63 | 14,553 | +0.18(+0.76%) |
Mar 01, 2018 | 24.26 | 24.47 | 24.21 | 24.45 | 13,442 | -0.16(-0.67%) |
Feb 28, 2018 | 24.97 | 24.97 | 24.61 | 24.61 | 7,410 | +0.21(+0.86%) |
Feb 27, 2018 | 24.59 | 24.59 | 24.35 | 24.40 | 9,240 | -0.25(-1.01%) |
Feb 26, 2018 | 24.63 | 24.75 | 24.55 | 24.65 | 8,572 | +0.00(+0.00%) |
Feb 23, 2018 | 24.65 | 24.69 | 24.57 | 24.65 | 12,752 | -0.06(-0.24%) |
Feb 22, 2018 | 24.59 | 24.87 | 24.59 | 24.71 | 32,501 | +0.07(+0.30%) |
Feb 21, 2018 | 24.66 | 24.90 | 24.57 | 24.64 | 317,011 | +0.06(+0.22%) |
Feb 20, 2018 | 24.33 | 24.62 | 24.33 | 24.58 | 438,382 | -0.62(-2.46%) |
Feb 16, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.22(+0.88%) | |
Feb 15, 2018 | 24.92 | 25.15 | 24.88 | 24.98 | 222,665 | +0.04(+0.16%) |
Feb 14, 2018 | 24.72 | 24.94 | 24.70 | 24.94 | 6,109 | +0.36(+1.44%) |
Feb 13, 2018 | 24.43 | 24.65 | 24.43 | 24.59 | 9,048 | -0.04(-0.16%) |
Feb 12, 2018 | 24.58 | 24.73 | 24.52 | 24.62 | 7,011 | +0.45(+1.88%) |
Feb 09, 2018 | 24.13 | 24.37 | 23.77 | 24.17 | 15,353 | +0.17(+0.71%) |
Feb 08, 2018 | 24.28 | 24.33 | 24.00 | 24.00 | 13,448 | -0.29(-1.19%) |
Feb 07, 2018 | 24.51 | 24.15 | 24.29 | 21,582 | -0.51(-2.06%) | |
Feb 06, 2018 | 24.23 | 24.80 | 24.11 | 24.80 | 23,997 | +0.77(+3.19%) |
Feb 05, 2018 | 24.38 | 24.44 | 24.03 | 24.03 | 10,856 | -0.62(-2.50%) |
Feb 02, 2018 | 24.80 | 24.86 | 24.62 | 24.65 | 5,723 | -0.83(-3.26%) |