Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.47 | 21.47 | 20.86 | 20.90 | 49,233 | +0.23(+1.14%) |
Apr 27, 2018 | 20.35 | 20.82 | 20.35 | 20.66 | 40,544 | -0.04(-0.19%) |
Apr 26, 2018 | 20.75 | 20.75 | 20.47 | 20.70 | 81,297 | +0.07(+0.34%) |
Apr 25, 2018 | 20.84 | 20.84 | 20.48 | 20.64 | 61,029 | -0.14(-0.70%) |
Apr 24, 2018 | 20.97 | 20.97 | 20.65 | 20.78 | 69,096 | +0.41(+2.01%) |
Apr 23, 2018 | 20.78 | 20.78 | 20.35 | 20.37 | 41,552 | +0.07(+0.32%) |
Apr 20, 2018 | 20.52 | 20.53 | 20.30 | 20.30 | 44,249 | -0.38(-1.81%) |
Apr 19, 2018 | 20.87 | 20.87 | 20.55 | 20.68 | 43,001 | +0.20(+0.98%) |
Apr 18, 2018 | 20.19 | 20.55 | 20.19 | 20.48 | 60,111 | -0.02(-0.10%) |
Apr 17, 2018 | 20.28 | 20.55 | 20.08 | 20.50 | 327,223 | +0.12(+0.59%) |
Apr 16, 2018 | 20.21 | 20.43 | 20.21 | 20.38 | 107,763 | -0.27(-1.28%) |
Apr 13, 2018 | 21.05 | 21.05 | 20.62 | 20.64 | 52,838 | -0.22(-1.05%) |
Apr 12, 2018 | 20.62 | 20.88 | 20.62 | 20.86 | 62,792 | +0.11(+0.55%) |
Apr 11, 2018 | 20.59 | 20.82 | 20.59 | 20.75 | 52,621 | +0.00(+0.02%) |
Apr 10, 2018 | 20.75 | 20.78 | 20.59 | 20.75 | 90,375 | +0.50(+2.44%) |
Apr 09, 2018 | 20.27 | 20.42 | 20.19 | 20.25 | 69,997 | +0.18(+0.90%) |
Apr 06, 2018 | 20.51 | 20.51 | 19.94 | 20.07 | 70,767 | -0.49(-2.39%) |
Apr 05, 2018 | 20.54 | 20.64 | 20.47 | 20.56 | 59,776 | +0.07(+0.33%) |
Apr 04, 2018 | 20.10 | 20.50 | 19.76 | 20.49 | 58,467 | -0.26(-1.26%) |
Apr 03, 2018 | 20.50 | 20.80 | 20.50 | 20.75 | 47,116 | +0.25(+1.24%) |
Apr 02, 2018 | 20.62 | 20.64 | 20.21 | 20.50 | 70,324 | -0.39(-1.89%) |
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.89 | 20.89 | 20.31 | 20.67 | 30,521 | -0.08(-0.37%) |
Mar 27, 2018 | 21.51 | 21.51 | 20.70 | 20.75 | 56,633 | -0.32(-1.50%) |
Mar 26, 2018 | 21.11 | 21.13 | 20.59 | 21.07 | 57,054 | +0.95(+4.70%) |
Mar 23, 2018 | 20.21 | 20.80 | 20.12 | 20.12 | 62,594 | -0.55(-2.66%) |
Mar 22, 2018 | 20.90 | 20.91 | 20.55 | 20.67 | 65,005 | -0.85(-3.95%) |
Mar 21, 2018 | 21.48 | 21.65 | 21.26 | 21.52 | 171,585 | +0.04(+0.19%) |
Mar 20, 2018 | 21.32 | 21.60 | 21.32 | 21.48 | 67,174 | +0.01(+0.05%) |
Mar 19, 2018 | 21.47 | 21.61 | 21.34 | 21.47 | 53,320 | -0.21(-0.97%) |
Mar 16, 2018 | 21.54 | 21.68 | 21.54 | 21.68 | 45,546 | +0.16(+0.74%) |
Mar 15, 2018 | 21.76 | 21.76 | 21.45 | 21.52 | 104,159 | +0.07(+0.33%) |
Mar 14, 2018 | 21.79 | 21.93 | 21.39 | 21.45 | 144,822 | -0.11(-0.51%) |
Mar 13, 2018 | 21.84 | 22.01 | 21.51 | 21.56 | 52,085 | -0.16(-0.74%) |
Mar 12, 2018 | 21.92 | 21.92 | 21.55 | 21.72 | 59,840 | +0.41(+1.92%) |
Mar 09, 2018 | 20.97 | 21.31 | 20.97 | 21.31 | 66,029 | +0.61(+2.95%) |
Mar 08, 2018 | 20.58 | 21.08 | 20.58 | 20.70 | 62,368 | -0.02(-0.10%) |
Mar 07, 2018 | 20.85 | 20.85 | 20.43 | 20.72 | 53,573 | +0.21(+1.02%) |
Mar 06, 2018 | 20.92 | 20.92 | 20.32 | 20.51 | 71,989 | +0.24(+1.18%) |
Mar 05, 2018 | 19.98 | 20.30 | 19.98 | 20.27 | 60,260 | -0.12(-0.59%) |
Mar 02, 2018 | 20.33 | 20.42 | 19.83 | 20.39 | 58,773 | -0.20(-0.97%) |
Mar 01, 2018 | 20.70 | 21.05 | 20.50 | 20.59 | 74,034 | +0.07(+0.37%) |
Feb 28, 2018 | 20.98 | 20.98 | 20.52 | 20.52 | 76,818 | -0.63(-3.00%) |
Feb 27, 2018 | 21.50 | 21.68 | 21.10 | 21.15 | 88,856 | -0.76(-3.45%) |
Feb 26, 2018 | 21.51 | 21.96 | 21.50 | 21.91 | 85,076 | +0.23(+1.06%) |
Feb 23, 2018 | 21.95 | 21.95 | 21.25 | 21.68 | 34,955 | +0.16(+0.72%) |
Feb 22, 2018 | 21.92 | 21.92 | 21.45 | 21.52 | 175,005 | -0.34(-1.56%) |
Feb 21, 2018 | 22.28 | 22.28 | 21.80 | 21.86 | 130,868 | +0.48(+2.25%) |
Feb 20, 2018 | 21.07 | 21.50 | 21.07 | 21.38 | 76,011 | -0.74(-3.35%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.24(+1.10%) | |
Feb 15, 2018 | 22.26 | 22.26 | 21.54 | 21.88 | 65,761 | +0.94(+4.49%) |
Feb 14, 2018 | 20.67 | 21.00 | 20.43 | 20.94 | 114,732 | +0.99(+4.96%) |
Feb 13, 2018 | 19.99 | 19.99 | 19.68 | 19.95 | 62,562 | -0.11(-0.55%) |
Feb 12, 2018 | 20.07 | 20.14 | 19.73 | 20.06 | 57,001 | +0.31(+1.57%) |
Feb 09, 2018 | 19.66 | 19.95 | 19.11 | 19.75 | 254,613 | -0.29(-1.42%) |
Feb 08, 2018 | 20.92 | 20.92 | 20.02 | 20.04 | 139,523 | -0.84(-4.00%) |
Feb 07, 2018 | 21.23 | 21.27 | 20.84 | 20.87 | 159,701 | -1.44(-6.45%) |
Feb 06, 2018 | 21.44 | 22.49 | 20.85 | 22.31 | 160,300 | +0.03(+0.13%) |
Feb 05, 2018 | 22.49 | 23.02 | 21.87 | 22.28 | 108,895 | -0.13(-0.60%) |
Feb 02, 2018 | 22.99 | 22.99 | 22.40 | 22.41 | 156,223 | -0.32(-1.41%) |