Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.63 | 19.77 | 19.56 | 19.69 | 12,884 | +0.03(+0.17%) |
Apr 27, 2018 | 19.69 | 19.69 | 19.58 | 19.65 | 30,703 | -0.03(-0.17%) |
Apr 26, 2018 | 19.63 | 19.80 | 19.54 | 19.69 | 55,100 | +0.09(+0.46%) |
Apr 25, 2018 | 19.71 | 19.71 | 19.49 | 19.59 | 47,713 | -0.11(-0.55%) |
Apr 24, 2018 | 19.87 | 19.87 | 19.59 | 19.70 | 48,165 | -0.05(-0.25%) |
Apr 23, 2018 | 19.88 | 19.88 | 19.71 | 19.75 | 26,978 | -0.25(-1.24%) |
Apr 20, 2018 | 19.79 | 20.00 | 19.76 | 20.00 | 46,269 | +0.23(+1.17%) |
Apr 19, 2018 | 19.86 | 19.86 | 19.69 | 19.77 | 33,794 | -0.06(-0.29%) |
Apr 18, 2018 | 19.88 | 19.88 | 19.75 | 19.83 | 21,291 | -0.03(-0.17%) |
Apr 17, 2018 | 19.88 | 19.88 | 19.76 | 19.86 | 64,334 | +0.12(+0.59%) |
Apr 16, 2018 | 19.79 | 19.79 | 19.71 | 19.74 | 27,267 | +0.02(+0.08%) |
Apr 13, 2018 | 19.79 | 19.79 | 19.69 | 19.73 | 44,986 | -0.04(-0.21%) |
Apr 12, 2018 | 19.79 | 19.79 | 19.71 | 19.77 | 39,414 | +0.07(+0.38%) |
Apr 11, 2018 | 19.67 | 19.77 | 19.64 | 19.69 | 31,415 | +0.18(+0.93%) |
Apr 10, 2018 | 19.52 | 19.68 | 19.51 | 19.51 | 53,499 | -0.12(-0.63%) |
Apr 09, 2018 | 19.71 | 19.71 | 19.64 | 19.64 | 42,349 | -0.23(-1.17%) |
Apr 06, 2018 | 19.94 | 19.94 | 19.75 | 19.87 | 24,988 | -0.09(-0.46%) |
Apr 05, 2018 | 19.99 | 19.99 | 19.88 | 19.96 | 30,883 | -0.04(-0.21%) |
Apr 04, 2018 | 19.98 | 20.01 | 19.88 | 20.00 | 123,817 | -0.01(-0.04%) |
Apr 03, 2018 | 20.08 | 20.08 | 19.96 | 20.01 | 49,276 | -0.14(-0.70%) |
Apr 02, 2018 | 20.21 | 20.21 | 20.07 | 20.15 | 83,061 | +0.05(+0.25%) |
Mar 29, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 20.00 | 20.00 | 19.93 | 19.96 | 35,202 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.00 | 19.93 | 19.96 | 69,795 | +0.03(+0.17%) |
Mar 26, 2018 | 20.00 | 20.02 | 19.92 | 19.93 | 48,401 | -0.07(-0.33%) |
Mar 23, 2018 | 20.03 | 20.04 | 19.94 | 19.99 | 30,053 | +0.02(+0.12%) |
Mar 22, 2018 | 20.05 | 20.05 | 19.96 | 19.97 | 30,936 | -0.08(-0.41%) |
Mar 21, 2018 | 20.07 | 20.07 | 19.96 | 20.05 | 28,229 | +0.02(+0.08%) |
Mar 20, 2018 | 20.08 | 20.09 | 20.03 | 20.03 | 28,150 | -0.02(-0.08%) |
Mar 19, 2018 | 20.09 | 20.09 | 19.98 | 20.05 | 48,679 | -0.03(-0.16%) |
Mar 16, 2018 | 20.08 | 20.08 | 20.01 | 20.08 | 39,774 | +0.02(+0.08%) |
Mar 15, 2018 | 20.10 | 20.10 | 20.00 | 20.07 | 59,101 | -0.01(-0.04%) |
Mar 14, 2018 | 20.10 | 20.11 | 20.01 | 20.08 | 80,127 | +0.17(+0.87%) |
Mar 13, 2018 | 19.98 | 20.02 | 19.87 | 19.90 | 82,892 | -0.03(-0.16%) |
Mar 12, 2018 | 20.05 | 20.05 | 19.85 | 19.94 | 84,107 | +0.01(+0.04%) |
Mar 09, 2018 | 19.98 | 19.98 | 19.85 | 19.93 | 65,092 | +0.17(+0.87%) |
Mar 08, 2018 | 19.71 | 19.76 | 19.65 | 19.76 | 55,985 | +0.17(+0.88%) |
Mar 07, 2018 | 19.61 | 19.62 | 19.54 | 19.58 | 77,681 | +0.09(+0.46%) |
Mar 06, 2018 | 19.53 | 19.61 | 19.49 | 19.49 | 33,930 | +0.00(+0.00%) |
Mar 05, 2018 | 19.36 | 19.49 | 19.30 | 19.49 | 40,747 | +0.26(+1.36%) |
Mar 02, 2018 | 19.20 | 19.27 | 19.16 | 19.23 | 274,911 | +0.05(+0.26%) |
Mar 01, 2018 | 19.13 | 19.22 | 19.09 | 19.18 | 74,949 | +0.13(+0.69%) |
Feb 28, 2018 | 19.02 | 19.05 | 18.93 | 19.05 | 49,128 | +0.04(+0.21%) |
Feb 27, 2018 | 18.95 | 19.01 | 18.92 | 19.01 | 90,111 | +0.12(+0.65%) |
Feb 26, 2018 | 19.07 | 19.15 | 18.88 | 18.89 | 109,535 | -0.11(-0.60%) |
Feb 23, 2018 | 18.89 | 19.02 | 18.89 | 19.00 | 26,089 | +0.15(+0.78%) |
Feb 22, 2018 | 18.81 | 18.85 | 18.86 | 54,793 | +0.05(+0.26%) | |
Feb 21, 2018 | 18.79 | 18.89 | 18.79 | 18.81 | 75,525 | +0.10(+0.52%) |
Feb 20, 2018 | 18.74 | 18.76 | 18.67 | 18.71 | 79,257 | -0.04(-0.20%) |
Feb 16, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 18.72 | 18.82 | 18.59 | 18.71 | 109,377 | -0.06(-0.30%) |
Feb 14, 2018 | 19.04 | 19.04 | 18.74 | 18.77 | 60,555 | -0.17(-0.91%) |
Feb 13, 2018 | 19.00 | 19.08 | 18.94 | 18.94 | 63,522 | +0.04(+0.22%) |
Feb 12, 2018 | 18.86 | 18.91 | 18.85 | 18.90 | 85,437 | +0.07(+0.39%) |
Feb 09, 2018 | 19.04 | 19.04 | 18.59 | 18.82 | 227,000 | -0.02(-0.13%) |
Feb 08, 2018 | 18.96 | 19.04 | 18.84 | 18.85 | 221,262 | -0.06(-0.30%) |
Feb 07, 2018 | 18.96 | 18.97 | 18.90 | 18.91 | 89,936 | +0.05(+0.26%) |
Feb 06, 2018 | 18.91 | 18.91 | 18.71 | 18.86 | 87,815 | +0.08(+0.41%) |
Feb 05, 2018 | 18.96 | 18.96 | 18.72 | 18.78 | 85,842 | -0.11(-0.58%) |
Feb 02, 2018 | 19.16 | 19.16 | 18.79 | 18.89 | 237,635 | -0.18(-0.94%) |