Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.18 | 19.88 | 18.96 | 19.21 | 4,223,258 | +0.07(+0.38%) |
Apr 27, 2018 | 19.13 | 19.18 | 18.95 | 19.14 | 820,454 | -0.03(-0.14%) |
Apr 26, 2018 | 19.04 | 19.25 | 18.91 | 19.17 | 962,222 | +0.13(+0.67%) |
Apr 25, 2018 | 19.31 | 19.41 | 19.02 | 19.04 | 2,149,416 | -0.37(-1.89%) |
Apr 24, 2018 | 19.68 | 19.79 | 19.25 | 19.41 | 1,678,109 | -0.15(-0.75%) |
Apr 23, 2018 | 19.72 | 19.82 | 19.48 | 19.55 | 2,492,974 | -0.10(-0.51%) |
Apr 20, 2018 | 19.45 | 19.72 | 19.40 | 19.65 | 1,983,899 | +0.25(+1.28%) |
Apr 19, 2018 | 19.23 | 19.47 | 19.11 | 19.41 | 2,049,845 | +0.17(+0.86%) |
Apr 18, 2018 | 19.27 | 19.46 | 19.20 | 19.24 | 1,385,370 | -0.01(-0.05%) |
Apr 17, 2018 | 19.12 | 19.33 | 19.08 | 19.25 | 1,674,353 | +0.24(+1.26%) |
Apr 16, 2018 | 18.71 | 19.05 | 18.62 | 19.01 | 1,514,165 | +0.36(+1.92%) |
Apr 13, 2018 | 18.97 | 19.06 | 18.60 | 18.65 | 1,848,556 | -0.23(-1.21%) |
Apr 12, 2018 | 18.66 | 18.98 | 18.62 | 18.88 | 1,651,855 | +0.32(+1.73%) |
Apr 11, 2018 | 18.57 | 18.87 | 18.53 | 18.56 | 2,968,428 | -0.17(-0.88%) |
Apr 10, 2018 | 18.53 | 18.79 | 18.47 | 18.73 | 1,086,511 | +0.37(+2.00%) |
Apr 09, 2018 | 18.50 | 18.69 | 18.34 | 18.36 | 2,255,116 | +0.00(+0.00%) |
Apr 06, 2018 | 18.38 | 18.59 | 18.22 | 18.36 | 2,345,766 | -0.29(-1.57%) |
Apr 05, 2018 | 18.63 | 18.82 | 18.47 | 18.65 | 1,981,077 | +0.21(+1.14%) |
Apr 04, 2018 | 17.84 | 18.51 | 17.77 | 18.44 | 2,826,626 | +0.36(+1.98%) |
Apr 03, 2018 | 18.38 | 18.54 | 18.03 | 18.08 | 2,458,712 | -0.17(-0.90%) |
Apr 02, 2018 | 18.53 | 18.60 | 18.10 | 18.25 | 14,100,793 | -0.38(-2.02%) |
Mar 29, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.09(+0.49%) | |
Mar 28, 2018 | 18.69 | 18.91 | 18.48 | 18.53 | 2,670,567 | -0.16(-0.83%) |
Mar 27, 2018 | 18.97 | 19.10 | 18.50 | 18.69 | 1,964,210 | -0.30(-1.59%) |
Mar 26, 2018 | 19.22 | 19.31 | 18.74 | 18.99 | 2,862,978 | +0.08(+0.44%) |
Mar 23, 2018 | 19.34 | 19.42 | 18.90 | 18.91 | 5,301,882 | -0.42(-2.18%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.33 | 19.33 | 7,986,771 | -0.68(-3.39%) |
Mar 21, 2018 | 19.94 | 20.15 | 19.91 | 20.01 | 959,668 | +0.05(+0.28%) |
Mar 20, 2018 | 19.95 | 20.01 | 19.77 | 19.96 | 966,552 | +0.10(+0.51%) |
Mar 19, 2018 | 20.04 | 20.06 | 19.72 | 19.86 | 1,983,012 | -0.30(-1.50%) |
Mar 16, 2018 | 20.01 | 20.27 | 20.00 | 20.16 | 1,177,241 | +0.19(+0.97%) |
Mar 15, 2018 | 20.34 | 20.36 | 19.92 | 19.97 | 2,418,136 | -0.33(-1.63%) |
Mar 14, 2018 | 20.59 | 20.69 | 20.21 | 20.30 | 11,134,487 | -0.28(-1.34%) |
Mar 13, 2018 | 20.87 | 20.96 | 20.52 | 20.57 | 1,143,929 | -0.25(-1.19%) |
Mar 12, 2018 | 20.90 | 21.00 | 20.72 | 20.82 | 1,781,981 | -0.02(-0.09%) |
Mar 09, 2018 | 20.46 | 20.87 | 20.44 | 20.84 | 1,777,026 | +0.54(+2.67%) |
Mar 08, 2018 | 20.42 | 20.51 | 20.01 | 20.30 | 1,389,479 | -0.06(-0.32%) |
Mar 07, 2018 | 20.36 | 1,128,740 | -0.08(-0.40%) | |||
Mar 06, 2018 | 20.25 | 20.45 | 19.98 | 20.44 | 1,948,566 | +0.28(+1.37%) |
Mar 05, 2018 | 19.58 | 20.20 | 19.55 | 20.17 | 1,996,664 | +0.39(+1.95%) |
Mar 02, 2018 | 19.56 | 19.93 | 19.33 | 19.78 | 1,775,742 | +0.12(+0.61%) |
Mar 01, 2018 | 19.69 | 20.08 | 19.57 | 19.66 | 3,279,988 | -0.03(-0.14%) |
Feb 28, 2018 | 19.83 | 20.01 | 19.65 | 19.69 | 2,781,153 | -0.07(-0.37%) |
Feb 27, 2018 | 20.20 | 20.27 | 19.75 | 19.76 | 3,659,914 | -0.48(-2.36%) |
Feb 26, 2018 | 20.24 | 20.42 | 20.14 | 20.24 | 4,079,478 | +0.09(+0.46%) |
Feb 23, 2018 | 20.09 | 20.20 | 19.98 | 20.15 | 2,641,986 | +0.17(+0.83%) |
Feb 22, 2018 | 19.98 | 2,366,974 | -0.10(-0.50%) | |||
Feb 21, 2018 | 20.15 | 20.59 | 20.01 | 20.09 | 1,829,738 | +0.02(+0.09%) |
Feb 20, 2018 | 20.21 | 20.52 | 19.96 | 20.07 | 4,670,277 | -0.33(-1.62%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.23(-1.11%) | |
Feb 15, 2018 | 20.86 | 20.05 | 20.63 | 8,493,745 | +0.82(+4.12%) | |
Feb 14, 2018 | 19.50 | 19.82 | 19.42 | 19.81 | 5,278,402 | +0.31(+1.60%) |
Feb 13, 2018 | 19.56 | 19.65 | 19.41 | 19.50 | 3,842,249 | -0.26(-1.30%) |
Feb 12, 2018 | 19.49 | 19.82 | 19.21 | 19.75 | 3,757,645 | +0.31(+1.60%) |
Feb 09, 2018 | 19.30 | 19.84 | 18.89 | 19.44 | 5,078,851 | +0.10(+0.52%) |
Feb 08, 2018 | 20.36 | 20.57 | 19.34 | 19.34 | 4,819,135 | -1.02(-5.00%) |
Feb 07, 2018 | 20.16 | 20.24 | 20.12 | 20.36 | 3,776,571 | +0.11(+0.54%) |
Feb 06, 2018 | 19.58 | 20.35 | 19.32 | 20.25 | 5,563,677 | +0.01(+0.05%) |
Feb 05, 2018 | 21.20 | 21.20 | 19.86 | 20.24 | 8,086,321 | -1.30(-6.05%) |
Feb 02, 2018 | 22.14 | 22.17 | 21.44 | 21.54 | 4,061,226 | -0.76(-3.41%) |