Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.69 | 19.85 | 19.66 | 19.69 | 1,813,087 | -0.01(-0.04%) |
Apr 27, 2018 | 19.67 | 19.78 | 19.60 | 19.70 | 1,686,429 | -0.09(-0.47%) |
Apr 26, 2018 | 19.91 | 19.92 | 19.73 | 19.79 | 2,343,847 | +0.05(+0.26%) |
Apr 25, 2018 | 19.74 | 19.81 | 19.60 | 19.74 | 13,503,221 | -0.36(-1.81%) |
Apr 24, 2018 | 20.50 | 20.51 | 19.96 | 20.11 | 3,115,992 | -0.34(-1.66%) |
Apr 23, 2018 | 20.52 | 20.56 | 20.41 | 20.44 | 2,584,390 | -0.03(-0.17%) |
Apr 20, 2018 | 20.57 | 20.63 | 20.45 | 20.48 | 3,737,106 | -0.06(-0.29%) |
Apr 19, 2018 | 20.71 | 20.77 | 20.45 | 20.54 | 3,482,515 | +0.69(+3.45%) |
Apr 18, 2018 | 19.65 | 19.91 | 19.61 | 19.85 | 2,764,423 | +0.14(+0.73%) |
Apr 17, 2018 | 19.67 | 19.77 | 19.64 | 19.71 | 2,583,801 | +0.24(+1.22%) |
Apr 16, 2018 | 19.55 | 19.55 | 19.39 | 19.47 | 2,729,633 | +0.13(+0.66%) |
Apr 13, 2018 | 19.45 | 19.47 | 19.26 | 19.34 | 2,330,403 | +0.02(+0.09%) |
Apr 12, 2018 | 19.27 | 19.38 | 19.24 | 19.33 | 6,218,600 | +0.07(+0.35%) |
Apr 11, 2018 | 19.27 | 19.36 | 19.22 | 19.26 | 4,612,961 | -0.18(-0.91%) |
Apr 10, 2018 | 19.56 | 19.57 | 19.35 | 19.44 | 5,282,138 | +0.29(+1.50%) |
Apr 09, 2018 | 19.15 | 19.34 | 19.10 | 19.15 | 3,415,066 | +0.26(+1.39%) |
Apr 06, 2018 | 19.10 | 19.22 | 18.76 | 18.89 | 2,590,599 | -0.31(-1.63%) |
Apr 05, 2018 | 19.06 | 19.31 | 19.01 | 19.20 | 3,098,107 | +0.35(+1.84%) |
Apr 04, 2018 | 18.72 | 18.86 | 18.55 | 18.85 | 6,646,721 | -0.19(-1.00%) |
Apr 03, 2018 | 18.94 | 19.08 | 18.89 | 19.04 | 2,690,060 | -0.11(-0.60%) |
Apr 02, 2018 | 19.36 | 19.40 | 18.97 | 19.16 | 2,014,430 | -0.24(-1.22%) |
Mar 29, 2018 | 19.39 | 19.39 | 19.39 | 0 | +0.15(+0.76%) | |
Mar 28, 2018 | 19.07 | 19.36 | 18.94 | 19.25 | 3,725,758 | +0.25(+1.33%) |
Mar 27, 2018 | 19.31 | 19.39 | 18.93 | 18.99 | 3,419,374 | -0.18(-0.94%) |
Mar 26, 2018 | 19.20 | 19.23 | 18.85 | 19.17 | 1,834,868 | +0.36(+1.91%) |
Mar 23, 2018 | 19.14 | 19.20 | 18.81 | 18.81 | 3,111,183 | -0.11(-0.60%) |
Mar 22, 2018 | 19.30 | 19.31 | 18.90 | 18.93 | 3,264,408 | -0.56(-2.89%) |
Mar 21, 2018 | 19.56 | 19.61 | 19.46 | 19.49 | 2,083,438 | -0.05(-0.25%) |
Mar 20, 2018 | 19.55 | 19.65 | 19.53 | 19.54 | 1,379,491 | -0.03(-0.17%) |
Mar 19, 2018 | 19.70 | 19.70 | 19.43 | 19.57 | 1,595,010 | -0.24(-1.20%) |
Mar 16, 2018 | 19.70 | 19.84 | 19.69 | 19.81 | 1,799,543 | +0.10(+0.50%) |
Mar 15, 2018 | 19.70 | 19.83 | 19.67 | 19.71 | 2,274,502 | -0.07(-0.37%) |
Mar 14, 2018 | 20.00 | 20.00 | 19.70 | 19.79 | 1,441,061 | -0.01(-0.04%) |
Mar 13, 2018 | 20.09 | 20.11 | 19.76 | 19.79 | 1,546,696 | -0.19(-0.94%) |
Mar 12, 2018 | 19.95 | 20.02 | 19.86 | 19.98 | 2,655,217 | -0.12(-0.61%) |
Mar 09, 2018 | 19.95 | 20.12 | 19.92 | 20.10 | 2,120,736 | +0.20(+1.03%) |
Mar 08, 2018 | 19.78 | 19.92 | 19.73 | 19.90 | 2,217,384 | +0.14(+0.70%) |
Mar 07, 2018 | 19.79 | 19.57 | 19.76 | 2,356,023 | -0.11(-0.58%) | |
Mar 06, 2018 | 19.93 | 19.98 | 19.84 | 19.88 | 1,801,524 | +0.11(+0.58%) |
Mar 05, 2018 | 19.58 | 19.83 | 19.55 | 19.76 | 2,197,543 | +0.15(+0.75%) |
Mar 02, 2018 | 19.55 | 19.64 | 19.35 | 19.61 | 3,883,992 | -0.01(-0.04%) |
Mar 01, 2018 | 19.79 | 19.86 | 19.49 | 19.62 | 5,594,137 | -0.22(-1.11%) |
Feb 28, 2018 | 20.18 | 20.21 | 19.83 | 19.84 | 4,110,435 | -0.42(-2.06%) |
Feb 27, 2018 | 20.41 | 20.50 | 20.25 | 20.26 | 2,015,342 | -0.18(-0.88%) |
Feb 26, 2018 | 20.30 | 20.48 | 20.23 | 20.44 | 2,663,942 | -0.02(-0.12%) |
Feb 23, 2018 | 20.38 | 20.48 | 20.35 | 20.46 | 1,413,394 | +0.04(+0.20%) |
Feb 22, 2018 | 20.32 | 20.49 | 20.24 | 20.42 | 2,052,834 | +0.06(+0.28%) |
Feb 21, 2018 | 20.48 | 20.67 | 20.37 | 20.37 | 2,279,789 | -0.26(-1.27%) |
Feb 20, 2018 | 20.61 | 20.81 | 20.58 | 20.63 | 3,155,883 | -0.14(-0.67%) |
Feb 16, 2018 | 20.77 | 20.77 | 20.77 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 20.76 | 20.83 | 20.64 | 20.81 | 2,586,913 | +0.49(+2.41%) |
Feb 14, 2018 | 19.81 | 20.36 | 19.81 | 20.32 | 2,991,215 | +0.42(+2.09%) |
Feb 13, 2018 | 19.92 | 19.97 | 19.82 | 19.90 | 2,094,392 | -0.20(-0.98%) |
Feb 12, 2018 | 20.01 | 20.19 | 19.92 | 20.10 | 3,097,826 | +0.25(+1.23%) |
Feb 09, 2018 | 19.98 | 20.08 | 19.40 | 19.85 | 6,220,355 | +0.01(+0.04%) |
Feb 08, 2018 | 20.46 | 20.53 | 19.83 | 19.84 | 6,543,157 | -1.51(-7.08%) |
Feb 07, 2018 | 21.42 | 21.54 | 21.22 | 21.35 | 4,148,519 | -0.20(-0.95%) |
Feb 06, 2018 | 21.16 | 21.63 | 21.06 | 21.56 | 4,611,228 | +0.02(+0.08%) |
Feb 05, 2018 | 21.98 | 22.03 | 21.34 | 21.54 | 3,632,201 | -0.87(-3.86%) |
Feb 02, 2018 | 22.64 | 22.66 | 22.40 | 22.41 | 2,309,244 | -0.51(-2.25%) |