Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.00 | 20.06 | 19.92 | 19.92 | 6,456 | -0.09(-0.45%) |
Apr 27, 2018 | 19.81 | 20.09 | 19.81 | 20.01 | 12,556 | +0.10(+0.53%) |
Apr 26, 2018 | 19.91 | 19.97 | 19.83 | 19.91 | 2,523 | +0.25(+1.29%) |
Apr 25, 2018 | 19.58 | 19.68 | 19.58 | 19.66 | 9,183 | +0.16(+0.83%) |
Apr 24, 2018 | 19.77 | 19.77 | 19.49 | 19.49 | 12,631 | -0.31(-1.58%) |
Apr 23, 2018 | 20.04 | 20.04 | 19.73 | 19.81 | 8,672 | +0.02(+0.08%) |
Apr 20, 2018 | 20.20 | 20.20 | 19.77 | 19.79 | 13,549 | -0.22(-1.08%) |
Apr 19, 2018 | 20.30 | 20.30 | 19.78 | 20.00 | 9,070 | -0.32(-1.59%) |
Apr 18, 2018 | 20.38 | 20.38 | 20.27 | 20.33 | 4,048 | -0.14(-0.69%) |
Apr 17, 2018 | 20.41 | 20.53 | 20.34 | 20.47 | 3,269 | +0.19(+0.95%) |
Apr 16, 2018 | 20.07 | 20.30 | 20.07 | 20.28 | 4,974 | +0.28(+1.38%) |
Apr 13, 2018 | 19.92 | 20.00 | 19.92 | 20.00 | 3,017 | -0.07(-0.35%) |
Apr 12, 2018 | 20.05 | 20.12 | 20.01 | 20.07 | 4,002 | +0.01(+0.05%) |
Apr 11, 2018 | 19.92 | 20.17 | 19.92 | 20.06 | 8,513 | +0.02(+0.11%) |
Apr 10, 2018 | 19.92 | 20.15 | 19.92 | 20.04 | 5,872 | +0.15(+0.76%) |
Apr 09, 2018 | 19.96 | 20.08 | 19.88 | 19.89 | 6,579 | +0.07(+0.36%) |
Apr 06, 2018 | 20.12 | 20.12 | 19.65 | 19.81 | 25,641 | -0.21(-1.04%) |
Apr 05, 2018 | 20.17 | 20.17 | 19.83 | 20.02 | 16,990 | +0.11(+0.57%) |
Apr 04, 2018 | 19.31 | 19.91 | 19.31 | 19.91 | 2,835 | +0.25(+1.27%) |
Apr 03, 2018 | 19.43 | 19.66 | 19.37 | 19.66 | 9,046 | +0.24(+1.25%) |
Apr 02, 2018 | 19.49 | 19.58 | 19.24 | 19.42 | 9,421 | -0.38(-1.92%) |
Mar 29, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 19.39 | 19.58 | 19.31 | 19.53 | 2,582 | +0.32(+1.69%) |
Mar 27, 2018 | 19.62 | 19.62 | 19.17 | 19.21 | 6,255 | -0.16(-0.82%) |
Mar 26, 2018 | 19.16 | 19.42 | 19.16 | 19.36 | 7,830 | +0.10(+0.50%) |
Mar 23, 2018 | 19.34 | 19.58 | 19.27 | 19.27 | 16,159 | -0.13(-0.65%) |
Mar 22, 2018 | 19.77 | 19.77 | 19.39 | 19.39 | 7,851 | -0.45(-2.27%) |
Mar 21, 2018 | 19.86 | 19.96 | 19.78 | 19.85 | 4,627 | -0.11(-0.53%) |
Mar 20, 2018 | 19.92 | 19.99 | 19.92 | 19.95 | 1,546 | -0.04(-0.18%) |
Mar 19, 2018 | 20.05 | 20.05 | 19.75 | 19.99 | 7,231 | -0.09(-0.43%) |
Mar 16, 2018 | 20.24 | 20.24 | 20.05 | 20.07 | 4,476 | -0.22(-1.07%) |
Mar 15, 2018 | 20.31 | 20.31 | 20.29 | 20.29 | 1,713 | -0.08(-0.40%) |
Mar 14, 2018 | 20.37 | 20.40 | 20.31 | 20.37 | 8,830 | +0.01(+0.06%) |
Mar 13, 2018 | 20.57 | 20.57 | 20.36 | 20.36 | 4,683 | -0.11(-0.52%) |
Mar 12, 2018 | 20.60 | 20.60 | 20.43 | 20.47 | 4,659 | +0.04(+0.18%) |
Mar 09, 2018 | 20.34 | 20.45 | 20.34 | 20.43 | 4,219 | +0.17(+0.86%) |
Mar 08, 2018 | 20.16 | 20.27 | 20.12 | 20.26 | 7,852 | +0.12(+0.59%) |
Mar 07, 2018 | 19.92 | 20.14 | 19.92 | 20.14 | 9,011 | +0.15(+0.77%) |
Mar 06, 2018 | 20.17 | 20.17 | 19.94 | 19.98 | 9,293 | -0.14(-0.69%) |
Mar 05, 2018 | 20.23 | 20.23 | 19.80 | 20.12 | 11,887 | +0.23(+1.15%) |
Mar 02, 2018 | 19.55 | 19.89 | 19.44 | 19.89 | 6,920 | +0.32(+1.64%) |
Mar 01, 2018 | 19.95 | 19.95 | 19.39 | 19.57 | 19,010 | -0.37(-1.84%) |
Feb 28, 2018 | 20.21 | 20.21 | 19.93 | 19.94 | 11,116 | -0.24(-1.19%) |
Feb 27, 2018 | 20.60 | 20.60 | 20.18 | 20.18 | 11,439 | -0.25(-1.21%) |
Feb 26, 2018 | 20.37 | 20.50 | 20.32 | 20.43 | 10,999 | +0.03(+0.15%) |
Feb 23, 2018 | 20.27 | 20.40 | 20.10 | 20.40 | 9,246 | +0.35(+1.73%) |
Feb 22, 2018 | 20.17 | 20.36 | 19.84 | 20.05 | 12,425 | -0.23(-1.13%) |
Feb 21, 2018 | 20.23 | 20.54 | 20.23 | 20.28 | 11,964 | -0.07(-0.33%) |
Feb 20, 2018 | 20.72 | 20.72 | 20.25 | 20.34 | 13,182 | -0.23(-1.09%) |
Feb 16, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 20.35 | 20.55 | 20.35 | 20.55 | 10,240 | +0.32(+1.56%) |
Feb 14, 2018 | 19.92 | 20.23 | 19.92 | 20.23 | 4,816 | +0.36(+1.80%) |
Feb 13, 2018 | 19.97 | 19.97 | 19.77 | 19.87 | 3,781 | +0.01(+0.07%) |
Feb 12, 2018 | 19.77 | 20.01 | 19.70 | 19.86 | 8,539 | +0.13(+0.67%) |
Feb 09, 2018 | 19.77 | 19.77 | 19.33 | 19.73 | 15,352 | -0.01(-0.03%) |
Feb 08, 2018 | 20.12 | 20.12 | 19.73 | 19.73 | 13,008 | -0.32(-1.60%) |
Feb 07, 2018 | 20.13 | 20.23 | 20.03 | 20.06 | 13,984 | -0.05(-0.26%) |
Feb 06, 2018 | 19.89 | 20.11 | 19.77 | 20.11 | 27,413 | +0.03(+0.16%) |
Feb 05, 2018 | 20.66 | 20.66 | 20.01 | 20.07 | 25,146 | -0.66(-3.17%) |
Feb 02, 2018 | 21.10 | 21.10 | 20.68 | 20.73 | 17,476 | -0.32(-1.50%) |