Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.42 | 21.05 | 20.41 | 20.75 | 414,096 | +0.25(+1.22%) |
Apr 27, 2018 | 20.47 | 20.63 | 20.47 | 20.50 | 154,036 | -0.09(-0.44%) |
Apr 26, 2018 | 20.59 | 20.59 | 20.44 | 20.59 | 107,564 | +0.21(+1.03%) |
Apr 25, 2018 | 20.30 | 20.41 | 19.49 | 20.38 | 219,349 | +0.00(+0.00%) |
Apr 24, 2018 | 20.55 | 20.77 | 20.32 | 20.38 | 236,847 | -0.31(-1.50%) |
Apr 23, 2018 | 20.24 | 20.70 | 20.20 | 20.69 | 76,740 | +0.34(+1.67%) |
Apr 20, 2018 | 20.14 | 20.44 | 20.11 | 20.35 | 104,464 | +0.03(+0.15%) |
Apr 19, 2018 | 20.53 | 20.61 | 20.28 | 20.32 | 67,285 | -0.05(-0.25%) |
Apr 18, 2018 | 20.09 | 20.39 | 20.02 | 20.37 | 135,696 | +0.63(+3.19%) |
Apr 17, 2018 | 19.59 | 19.80 | 19.56 | 19.74 | 89,832 | +0.00(+0.00%) |
Apr 16, 2018 | 19.91 | 19.91 | 19.70 | 19.74 | 93,115 | -0.25(-1.25%) |
Apr 13, 2018 | 19.92 | 20.10 | 19.89 | 19.99 | 113,143 | +0.10(+0.50%) |
Apr 12, 2018 | 19.78 | 19.91 | 19.62 | 19.89 | 69,857 | +0.03(+0.15%) |
Apr 11, 2018 | 19.75 | 20.16 | 19.64 | 19.86 | 487,386 | +0.22(+1.12%) |
Apr 10, 2018 | 19.26 | 19.67 | 19.26 | 19.64 | 154,080 | +0.72(+3.81%) |
Apr 09, 2018 | 18.78 | 18.97 | 18.76 | 18.92 | 57,138 | +0.43(+2.30%) |
Apr 06, 2018 | 18.87 | 18.91 | 18.46 | 18.50 | 156,675 | -0.38(-2.04%) |
Apr 05, 2018 | 18.84 | 19.01 | 18.76 | 18.88 | 49,095 | +0.04(+0.21%) |
Apr 04, 2018 | 18.46 | 18.84 | 18.43 | 18.84 | 324,476 | +0.04(+0.21%) |
Apr 03, 2018 | 18.78 | 18.86 | 18.69 | 18.80 | 80,036 | +0.08(+0.43%) |
Apr 02, 2018 | 19.01 | 19.01 | 18.65 | 18.72 | 107,414 | -0.42(-2.19%) |
Mar 29, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.12(+0.63%) | |
Mar 28, 2018 | 19.01 | 19.14 | 18.24 | 19.02 | 150,205 | -0.01(-0.05%) |
Mar 27, 2018 | 19.30 | 19.32 | 18.99 | 19.03 | 69,133 | -0.13(-0.68%) |
Mar 26, 2018 | 19.20 | 19.25 | 19.07 | 19.16 | 63,555 | -0.10(-0.52%) |
Mar 23, 2018 | 19.06 | 19.28 | 19.05 | 19.26 | 151,718 | +0.42(+2.23%) |
Mar 22, 2018 | 18.83 | 18.95 | 18.80 | 18.84 | 48,300 | -0.25(-1.31%) |
Mar 21, 2018 | 18.75 | 19.15 | 18.72 | 19.09 | 99,162 | +0.60(+3.24%) |
Mar 20, 2018 | 18.48 | 18.63 | 18.43 | 18.49 | 89,001 | +0.31(+1.71%) |
Mar 19, 2018 | 18.20 | 18.22 | 17.98 | 18.18 | 36,514 | +0.01(+0.06%) |
Mar 16, 2018 | 17.89 | 18.25 | 17.85 | 18.17 | 70,358 | +0.28(+1.57%) |
Mar 15, 2018 | 17.90 | 17.96 | 17.82 | 17.89 | 96,650 | +0.09(+0.51%) |
Mar 14, 2018 | 17.80 | 17.89 | 17.63 | 17.80 | 119,970 | +0.05(+0.28%) |
Mar 13, 2018 | 17.80 | 18.05 | 17.63 | 17.75 | 81,871 | -0.11(-0.62%) |
Mar 12, 2018 | 17.91 | 17.94 | 17.66 | 17.86 | 48,233 | -0.16(-0.89%) |
Mar 09, 2018 | 17.76 | 18.03 | 17.74 | 18.02 | 64,331 | +0.46(+2.62%) |
Mar 08, 2018 | 17.69 | 17.69 | 17.45 | 17.56 | 46,214 | -0.19(-1.07%) |
Mar 07, 2018 | 18.05 | 17.55 | 17.75 | 101,233 | -0.31(-1.72%) | |
Mar 06, 2018 | 18.06 | 18.10 | 17.96 | 18.06 | 52,664 | +0.05(+0.28%) |
Mar 05, 2018 | 17.66 | 18.10 | 17.63 | 18.01 | 125,762 | +0.27(+1.52%) |
Mar 02, 2018 | 17.42 | 17.74 | 17.37 | 17.74 | 223,427 | +0.07(+0.40%) |
Mar 01, 2018 | 17.56 | 17.67 | 17.38 | 17.67 | 111,944 | -0.08(-0.45%) |
Feb 28, 2018 | 18.32 | 18.35 | 17.74 | 17.75 | 121,193 | -0.51(-2.79%) |
Feb 27, 2018 | 18.49 | 18.51 | 18.22 | 18.26 | 87,185 | -0.26(-1.40%) |
Feb 26, 2018 | 18.37 | 18.58 | 18.30 | 18.52 | 146,130 | +0.10(+0.54%) |
Feb 23, 2018 | 18.17 | 18.44 | 18.16 | 18.42 | 101,687 | +0.30(+1.66%) |
Feb 22, 2018 | 18.12 | 155,637 | +0.35(+1.97%) | |||
Feb 21, 2018 | 17.76 | 17.92 | 17.75 | 17.77 | 37,135 | -0.06(-0.34%) |
Feb 20, 2018 | 17.83 | 18.00 | 17.79 | 17.83 | 65,970 | +0.07(+0.39%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.12(+0.68%) | |
Feb 15, 2018 | 17.43 | 17.67 | 17.28 | 17.64 | 62,908 | +0.04(+0.23%) |
Feb 14, 2018 | 17.01 | 17.66 | 16.97 | 17.60 | 240,113 | +0.42(+2.44%) |
Feb 13, 2018 | 17.00 | 17.19 | 16.91 | 17.18 | 46,050 | +0.03(+0.17%) |
Feb 12, 2018 | 17.30 | 17.45 | 17.12 | 17.15 | 77,430 | -0.02(-0.12%) |
Feb 09, 2018 | 17.53 | 17.54 | 16.94 | 17.17 | 383,121 | -0.36(-2.05%) |
Feb 08, 2018 | 17.87 | 17.91 | 17.53 | 17.53 | 193,611 | -0.37(-2.07%) |
Feb 07, 2018 | 18.44 | 18.47 | 17.83 | 17.90 | 345,727 | -0.40(-2.19%) |
Feb 06, 2018 | 18.23 | 18.46 | 18.22 | 18.30 | 108,191 | -0.13(-0.71%) |
Feb 05, 2018 | 18.58 | 18.70 | 18.40 | 18.43 | 87,635 | -0.27(-1.44%) |
Feb 02, 2018 | 18.85 | 18.88 | 18.60 | 18.70 | 74,958 | -0.40(-2.09%) |