Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.43 | 19.50 | 19.23 | 19.23 | 339,333 | -0.23(-1.18%) |
Apr 27, 2018 | 19.18 | 19.49 | 19.15 | 19.46 | 253,236 | +0.33(+1.74%) |
Apr 26, 2018 | 18.91 | 19.15 | 18.89 | 19.13 | 209,727 | +0.22(+1.15%) |
Apr 25, 2018 | 18.92 | 19.08 | 18.85 | 18.91 | 268,552 | -0.13(-0.69%) |
Apr 24, 2018 | 19.11 | 19.20 | 18.95 | 19.04 | 435,802 | -0.02(-0.12%) |
Apr 23, 2018 | 19.07 | 19.19 | 19.02 | 19.07 | 242,382 | -0.06(-0.30%) |
Apr 20, 2018 | 19.28 | 19.30 | 19.10 | 19.12 | 195,692 | -0.17(-0.86%) |
Apr 19, 2018 | 19.51 | 19.51 | 19.20 | 19.29 | 258,195 | -0.17(-0.86%) |
Apr 18, 2018 | 19.52 | 19.62 | 19.37 | 19.46 | 323,782 | -0.03(-0.15%) |
Apr 17, 2018 | 19.34 | 19.54 | 19.32 | 19.49 | 317,024 | +0.18(+0.95%) |
Apr 16, 2018 | 19.18 | 19.36 | 19.10 | 19.30 | 249,655 | +0.19(+0.99%) |
Apr 13, 2018 | 19.20 | 19.20 | 19.07 | 19.11 | 221,396 | -0.02(-0.12%) |
Apr 12, 2018 | 19.33 | 19.33 | 19.05 | 19.14 | 351,335 | -0.22(-1.13%) |
Apr 11, 2018 | 19.27 | 19.43 | 19.27 | 19.35 | 253,257 | +0.08(+0.42%) |
Apr 10, 2018 | 19.54 | 19.60 | 19.24 | 19.27 | 481,647 | -0.20(-1.03%) |
Apr 09, 2018 | 19.41 | 19.64 | 19.35 | 19.47 | 319,126 | +0.11(+0.56%) |
Apr 06, 2018 | 19.29 | 19.42 | 19.27 | 19.37 | 328,752 | +0.07(+0.36%) |
Apr 05, 2018 | 19.25 | 19.35 | 19.05 | 19.30 | 997,049 | +0.05(+0.24%) |
Apr 04, 2018 | 19.34 | 19.40 | 19.11 | 19.25 | 624,399 | -0.24(-1.21%) |
Apr 03, 2018 | 19.44 | 19.53 | 19.37 | 19.49 | 719,603 | +0.07(+0.38%) |
Apr 02, 2018 | 19.41 | 19.54 | 19.30 | 19.41 | 518,216 | +0.02(+0.09%) |
Mar 29, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.05(+0.27%) | |
Mar 28, 2018 | 19.26 | 19.49 | 19.14 | 19.34 | 664,852 | +0.11(+0.60%) |
Mar 27, 2018 | 19.20 | 19.39 | 19.12 | 19.23 | 717,618 | +0.02(+0.09%) |
Mar 26, 2018 | 19.29 | 19.38 | 19.05 | 19.21 | 552,499 | -0.07(-0.36%) |
Mar 23, 2018 | 19.35 | 19.54 | 19.19 | 19.28 | 618,535 | +0.05(+0.27%) |
Mar 22, 2018 | 19.07 | 19.42 | 18.94 | 19.23 | 574,210 | +0.12(+0.63%) |
Mar 21, 2018 | 19.04 | 19.32 | 19.04 | 19.11 | 746,663 | +0.12(+0.64%) |
Mar 20, 2018 | 18.87 | 19.04 | 18.80 | 18.99 | 532,369 | +0.15(+0.79%) |
Mar 19, 2018 | 18.87 | 18.89 | 18.71 | 18.84 | 464,551 | -0.03(-0.15%) |
Mar 16, 2018 | 18.93 | 19.02 | 18.84 | 18.87 | 923,416 | -0.07(-0.39%) |
Mar 15, 2018 | 19.06 | 19.11 | 18.89 | 18.94 | 496,715 | -0.14(-0.72%) |
Mar 14, 2018 | 19.19 | 19.22 | 18.98 | 19.08 | 497,192 | +0.01(+0.03%) |
Mar 13, 2018 | 19.35 | 19.42 | 19.04 | 19.07 | 416,894 | -0.21(-1.07%) |
Mar 12, 2018 | 19.16 | 19.34 | 19.15 | 19.28 | 399,278 | +0.15(+0.78%) |
Mar 09, 2018 | 19.08 | 19.19 | 18.89 | 19.13 | 435,036 | +0.13(+0.66%) |
Mar 08, 2018 | 18.94 | 19.07 | 18.88 | 19.00 | 338,629 | +0.11(+0.61%) |
Mar 07, 2018 | 18.66 | 18.89 | 496,102 | -0.11(-0.57%) | ||
Mar 06, 2018 | 19.10 | 19.11 | 18.93 | 19.00 | 484,271 | +0.01(+0.03%) |
Mar 05, 2018 | 18.79 | 19.03 | 18.71 | 18.99 | 445,978 | +0.13(+0.67%) |
Mar 02, 2018 | 18.72 | 18.92 | 18.69 | 18.87 | 516,802 | +0.07(+0.40%) |
Mar 01, 2018 | 18.71 | 18.83 | 18.53 | 18.79 | 705,375 | +0.03(+0.18%) |
Feb 28, 2018 | 18.81 | 18.92 | 18.71 | 18.76 | 826,070 | -0.02(-0.12%) |
Feb 27, 2018 | 19.07 | 19.16 | 18.76 | 18.78 | 569,035 | -0.31(-1.62%) |
Feb 26, 2018 | 19.22 | 19.22 | 19.02 | 19.09 | 523,408 | -0.07(-0.36%) |
Feb 23, 2018 | 18.87 | 19.20 | 18.81 | 19.16 | 718,119 | +0.37(+1.96%) |
Feb 22, 2018 | 18.84 | 18.89 | 18.68 | 18.79 | 1,179,366 | -0.08(-0.43%) |
Feb 21, 2018 | 18.96 | 19.05 | 18.80 | 18.87 | 532,647 | -0.05(-0.27%) |
Feb 20, 2018 | 19.20 | 19.31 | 18.81 | 18.92 | 903,183 | -0.33(-1.73%) |
Feb 16, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.62(+3.33%) | |
Feb 15, 2018 | 18.36 | 18.65 | 18.13 | 18.64 | 904,366 | +0.36(+1.95%) |
Feb 14, 2018 | 18.35 | 18.41 | 18.04 | 18.28 | 772,191 | +0.16(+0.90%) |
Feb 13, 2018 | 18.09 | 18.12 | 541,756 | -0.21(-1.16%) | ||
Feb 12, 2018 | 18.62 | 18.67 | 18.28 | 18.33 | 558,536 | -0.25(-1.33%) |
Feb 09, 2018 | 18.27 | 18.68 | 18.12 | 18.58 | 858,543 | +0.52(+2.89%) |
Feb 08, 2018 | 18.37 | 18.52 | 18.05 | 18.05 | 695,338 | -0.33(-1.80%) |
Feb 07, 2018 | 18.44 | 18.67 | 18.30 | 18.39 | 787,999 | -0.09(-0.49%) |
Feb 06, 2018 | 18.71 | 18.74 | 18.32 | 18.48 | 904,609 | -0.38(-1.99%) |
Feb 05, 2018 | 19.09 | 19.17 | 18.82 | 18.85 | 693,353 | -0.35(-1.81%) |
Feb 02, 2018 | 19.36 | 19.38 | 19.18 | 19.20 | 429,433 | -0.31(-1.58%) |