Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.00 | 20.05 | 19.92 | 19.92 | 6,458 | -0.09(-0.45%) |
Apr 27, 2018 | 19.81 | 20.09 | 19.81 | 20.01 | 12,559 | +0.10(+0.53%) |
Apr 26, 2018 | 19.90 | 19.97 | 19.83 | 19.90 | 2,523 | +0.25(+1.29%) |
Apr 25, 2018 | 19.58 | 19.67 | 19.58 | 19.65 | 9,185 | +0.16(+0.83%) |
Apr 24, 2018 | 19.76 | 19.76 | 19.49 | 19.49 | 12,634 | -0.31(-1.58%) |
Apr 23, 2018 | 20.03 | 20.03 | 19.72 | 19.80 | 8,674 | +0.02(+0.08%) |
Apr 20, 2018 | 20.20 | 20.20 | 19.76 | 19.78 | 13,552 | -0.22(-1.08%) |
Apr 19, 2018 | 20.30 | 20.30 | 19.78 | 20.00 | 9,073 | -0.32(-1.59%) |
Apr 18, 2018 | 20.38 | 20.38 | 20.27 | 20.32 | 4,049 | -0.14(-0.69%) |
Apr 17, 2018 | 20.40 | 20.53 | 20.33 | 20.46 | 3,270 | +0.19(+0.95%) |
Apr 16, 2018 | 20.06 | 20.30 | 20.06 | 20.27 | 4,975 | +0.28(+1.38%) |
Apr 13, 2018 | 19.92 | 20.00 | 19.92 | 20.00 | 3,018 | -0.07(-0.35%) |
Apr 12, 2018 | 20.05 | 20.11 | 20.01 | 20.07 | 4,003 | +0.01(+0.05%) |
Apr 11, 2018 | 19.91 | 20.16 | 19.91 | 20.05 | 8,515 | +0.02(+0.11%) |
Apr 10, 2018 | 19.92 | 20.15 | 19.92 | 20.03 | 5,873 | +0.15(+0.76%) |
Apr 09, 2018 | 19.96 | 20.08 | 19.87 | 19.88 | 6,580 | +0.07(+0.36%) |
Apr 06, 2018 | 20.12 | 20.12 | 19.64 | 19.81 | 25,648 | -0.21(-1.04%) |
Apr 05, 2018 | 20.16 | 20.16 | 19.82 | 20.02 | 16,995 | +0.11(+0.57%) |
Apr 04, 2018 | 19.30 | 19.90 | 19.30 | 19.90 | 2,836 | +0.25(+1.27%) |
Apr 03, 2018 | 19.43 | 19.66 | 19.37 | 19.65 | 9,049 | +0.24(+1.25%) |
Apr 02, 2018 | 19.48 | 19.58 | 19.23 | 19.41 | 9,423 | -0.38(-1.92%) |
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 19.39 | 19.58 | 19.30 | 19.53 | 2,583 | +0.32(+1.69%) |
Mar 27, 2018 | 19.61 | 19.61 | 19.17 | 19.20 | 6,257 | -0.16(-0.82%) |
Mar 26, 2018 | 19.15 | 19.41 | 19.15 | 19.36 | 7,832 | +0.10(+0.50%) |
Mar 23, 2018 | 19.33 | 19.58 | 19.26 | 19.26 | 16,163 | -0.13(-0.65%) |
Mar 22, 2018 | 19.76 | 19.76 | 19.39 | 19.39 | 7,853 | -0.45(-2.27%) |
Mar 21, 2018 | 19.86 | 19.95 | 19.78 | 19.84 | 4,628 | -0.11(-0.53%) |
Mar 20, 2018 | 19.92 | 19.98 | 19.92 | 19.95 | 1,547 | -0.04(-0.18%) |
Mar 19, 2018 | 20.05 | 20.05 | 19.75 | 19.98 | 7,233 | -0.09(-0.43%) |
Mar 16, 2018 | 20.23 | 20.23 | 20.05 | 20.07 | 4,477 | -0.22(-1.07%) |
Mar 15, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 1,714 | -0.08(-0.40%) |
Mar 14, 2018 | 20.36 | 20.39 | 20.30 | 20.37 | 8,832 | +0.01(+0.06%) |
Mar 13, 2018 | 20.57 | 20.57 | 20.36 | 20.36 | 4,684 | -0.11(-0.52%) |
Mar 12, 2018 | 20.59 | 20.59 | 20.42 | 20.46 | 4,660 | +0.04(+0.18%) |
Mar 09, 2018 | 20.34 | 20.44 | 20.34 | 20.43 | 4,220 | +0.17(+0.86%) |
Mar 08, 2018 | 20.16 | 20.27 | 20.12 | 20.25 | 7,854 | +0.12(+0.59%) |
Mar 07, 2018 | 19.92 | 20.13 | 19.92 | 20.13 | 9,013 | +0.15(+0.77%) |
Mar 06, 2018 | 20.16 | 20.16 | 19.94 | 19.98 | 9,295 | -0.14(-0.69%) |
Mar 05, 2018 | 20.23 | 20.23 | 19.79 | 20.12 | 11,890 | +0.23(+1.15%) |
Mar 02, 2018 | 19.54 | 19.89 | 19.44 | 19.89 | 6,922 | +0.32(+1.64%) |
Mar 01, 2018 | 19.94 | 19.94 | 19.39 | 19.57 | 19,015 | -0.37(-1.84%) |
Feb 28, 2018 | 20.20 | 20.20 | 19.93 | 19.93 | 11,118 | -0.24(-1.19%) |
Feb 27, 2018 | 20.59 | 20.59 | 20.17 | 20.17 | 11,442 | -0.25(-1.21%) |
Feb 26, 2018 | 20.36 | 20.50 | 20.31 | 20.42 | 11,002 | +0.03(+0.15%) |
Feb 23, 2018 | 20.27 | 20.39 | 20.10 | 20.39 | 9,249 | +0.35(+1.73%) |
Feb 22, 2018 | 20.16 | 20.35 | 19.83 | 20.04 | 12,428 | -0.23(-1.13%) |
Feb 21, 2018 | 20.23 | 20.54 | 20.23 | 20.27 | 11,967 | -0.07(-0.33%) |
Feb 20, 2018 | 20.72 | 20.72 | 20.25 | 20.34 | 13,185 | -0.23(-1.09%) |
Feb 16, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 20.35 | 20.54 | 20.35 | 20.54 | 10,243 | +0.32(+1.56%) |
Feb 14, 2018 | 19.92 | 20.23 | 19.92 | 20.23 | 4,817 | +0.36(+1.80%) |
Feb 13, 2018 | 19.97 | 19.97 | 19.76 | 19.87 | 3,782 | +0.01(+0.07%) |
Feb 12, 2018 | 19.76 | 20.01 | 19.69 | 19.86 | 8,541 | +0.13(+0.67%) |
Feb 09, 2018 | 19.76 | 19.76 | 19.33 | 19.72 | 15,356 | -0.01(-0.03%) |
Feb 08, 2018 | 20.12 | 20.12 | 19.73 | 19.73 | 13,011 | -0.32(-1.60%) |
Feb 07, 2018 | 20.13 | 20.23 | 20.03 | 20.05 | 13,988 | -0.05(-0.26%) |
Feb 06, 2018 | 19.88 | 20.10 | 19.76 | 20.10 | 27,420 | +0.03(+0.16%) |
Feb 05, 2018 | 20.65 | 20.65 | 20.00 | 20.07 | 25,152 | -0.66(-3.17%) |
Feb 02, 2018 | 21.10 | 21.10 | 20.67 | 20.73 | 17,480 | -0.32(-1.50%) |