Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.39 | 21.18 | 20.19 | 20.68 | 233,209 | +0.10(+0.48%) |
Apr 27, 2018 | 20.78 | 20.78 | 20.39 | 20.58 | 133,472 | -0.20(-0.96%) |
Apr 26, 2018 | 20.88 | 21.18 | 20.58 | 20.78 | 110,206 | -0.10(-0.48%) |
Apr 25, 2018 | 20.58 | 21.28 | 20.39 | 20.88 | 133,805 | -0.10(-0.47%) |
Apr 24, 2018 | 20.58 | 21.08 | 20.48 | 20.98 | 134,638 | +0.30(+1.44%) |
Apr 23, 2018 | 20.78 | 20.88 | 20.48 | 20.68 | 106,882 | -0.60(-2.80%) |
Apr 20, 2018 | 21.48 | 21.58 | 20.78 | 21.28 | 148,878 | -0.30(-1.38%) |
Apr 19, 2018 | 21.08 | 21.68 | 20.83 | 21.58 | 222,217 | +0.50(+2.36%) |
Apr 18, 2018 | 20.68 | 21.08 | 20.63 | 21.08 | 289,326 | +0.60(+2.91%) |
Apr 17, 2018 | 20.39 | 20.63 | 20.19 | 20.48 | 121,713 | -0.10(-0.48%) |
Apr 16, 2018 | 20.58 | 20.68 | 20.19 | 20.58 | 138,093 | +0.00(+0.00%) |
Apr 13, 2018 | 20.78 | 20.88 | 20.29 | 20.58 | 151,669 | +0.20(+0.98%) |
Apr 12, 2018 | 20.68 | 20.98 | 20.29 | 20.39 | 217,263 | -0.60(-2.84%) |
Apr 11, 2018 | 21.18 | 21.43 | 20.78 | 20.98 | 339,595 | +0.10(+0.48%) |
Apr 10, 2018 | 20.58 | 21.03 | 20.39 | 20.88 | 142,854 | +0.50(+2.44%) |
Apr 09, 2018 | 20.39 | 20.73 | 20.09 | 20.39 | 137,413 | -0.10(-0.49%) |
Apr 06, 2018 | 20.98 | 20.98 | 20.29 | 20.48 | 118,213 | -0.30(-1.44%) |
Apr 05, 2018 | 20.48 | 21.08 | 20.29 | 20.78 | 120,609 | +0.30(+1.46%) |
Apr 04, 2018 | 21.08 | 21.28 | 20.48 | 20.48 | 151,537 | -0.20(-0.96%) |
Apr 03, 2018 | 21.28 | 21.28 | 20.48 | 20.68 | 176,625 | -0.60(-2.80%) |
Apr 02, 2018 | 20.98 | 21.38 | 20.78 | 21.28 | 194,204 | +0.60(+2.88%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.70(+3.48%) | |
Mar 28, 2018 | 20.68 | 20.88 | 19.89 | 19.99 | 198,241 | -0.99(-4.74%) |
Mar 27, 2018 | 21.58 | 21.78 | 20.68 | 20.98 | 254,277 | -1.09(-4.95%) |
Mar 26, 2018 | 21.48 | 22.18 | 21.38 | 22.08 | 210,972 | +0.70(+3.26%) |
Mar 23, 2018 | 21.18 | 21.88 | 21.08 | 21.38 | 273,571 | +0.60(+2.87%) |
Mar 22, 2018 | 20.78 | 21.18 | 20.44 | 20.78 | 185,470 | -0.20(-0.95%) |
Mar 21, 2018 | 20.09 | 21.08 | 19.79 | 20.98 | 300,444 | +1.19(+6.03%) |
Mar 20, 2018 | 19.79 | 19.99 | 19.59 | 19.79 | 107,064 | -0.10(-0.50%) |
Mar 19, 2018 | 20.09 | 20.19 | 19.49 | 19.89 | 237,494 | -0.10(-0.50%) |
Mar 16, 2018 | 19.59 | 20.48 | 19.39 | 19.99 | 667,492 | +0.40(+2.03%) |
Mar 15, 2018 | 20.09 | 20.29 | 19.59 | 19.59 | 184,305 | -0.50(-2.48%) |
Mar 14, 2018 | 20.39 | 20.68 | 20.09 | 20.09 | 166,190 | -0.30(-1.46%) |
Mar 13, 2018 | 20.48 | 20.88 | 20.34 | 20.39 | 232,412 | +0.10(+0.49%) |
Mar 12, 2018 | 20.09 | 20.53 | 19.89 | 20.29 | 232,276 | +0.20(+0.99%) |
Mar 09, 2018 | 20.09 | 20.58 | 19.99 | 20.09 | 175,312 | -0.30(-1.46%) |
Mar 08, 2018 | 20.19 | 20.58 | 19.89 | 20.39 | 196,786 | +0.20(+0.98%) |
Mar 07, 2018 | 19.89 | 20.19 | 206,511 | -0.50(-2.40%) | ||
Mar 06, 2018 | 19.89 | 20.98 | 19.89 | 20.68 | 255,060 | +1.09(+5.58%) |
Mar 05, 2018 | 19.69 | 20.09 | 19.34 | 19.59 | 211,445 | +0.10(+0.51%) |
Mar 02, 2018 | 20.19 | 20.48 | 19.49 | 19.49 | 372,742 | -0.20(-1.01%) |
Mar 01, 2018 | 19.19 | 20.14 | 18.60 | 19.69 | 463,193 | +0.30(+1.54%) |
Feb 28, 2018 | 20.19 | 20.34 | 19.39 | 19.39 | 330,363 | -0.80(-3.94%) |
Feb 27, 2018 | 20.68 | 20.78 | 19.49 | 20.19 | 393,327 | -0.50(-2.40%) |
Feb 26, 2018 | 21.08 | 21.28 | 20.58 | 20.68 | 246,580 | -0.10(-0.48%) |
Feb 23, 2018 | 20.98 | 21.28 | 20.48 | 20.78 | 236,888 | -0.40(-1.88%) |
Feb 22, 2018 | 21.08 | 21.18 | 300,573 | -0.20(-0.93%) | ||
Feb 21, 2018 | 22.27 | 22.57 | 21.23 | 21.38 | 281,703 | -0.60(-2.71%) |
Feb 20, 2018 | 22.37 | 22.77 | 21.88 | 21.98 | 203,805 | -0.70(-3.07%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | -1.29(-5.39%) | |
Feb 15, 2018 | 23.07 | 24.16 | 23.07 | 23.97 | 414,401 | +0.40(+1.69%) |
Feb 14, 2018 | 21.78 | 23.67 | 21.68 | 23.57 | 511,652 | +1.79(+8.22%) |
Feb 13, 2018 | 21.58 | 22.27 | 21.33 | 21.78 | 177,456 | +0.30(+1.39%) |
Feb 12, 2018 | 20.39 | 21.84 | 20.34 | 21.48 | 356,124 | +1.29(+6.40%) |
Feb 09, 2018 | 20.88 | 20.98 | 19.29 | 20.19 | 405,996 | -0.60(-2.87%) |
Feb 08, 2018 | 20.58 | 21.33 | 20.09 | 20.78 | 301,281 | +0.50(+2.45%) |
Feb 07, 2018 | 21.68 | 21.83 | 20.19 | 20.29 | 421,107 | -1.09(-5.12%) |
Feb 06, 2018 | 21.98 | 22.37 | 21.38 | 21.38 | 335,118 | -0.45(-2.05%) |
Feb 05, 2018 | 21.18 | 22.13 | 20.98 | 21.83 | 413,689 | +0.85(+4.03%) |
Feb 02, 2018 | 21.38 | 21.88 | 21.03 | 20.98 | 348,487 | -1.09(-4.95%) |