Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.00 | 19.00 | 18.71 | 18.71 | 2,989 | -0.19(-1.00%) |
Apr 27, 2018 | 19.13 | 19.13 | 18.90 | 18.90 | 8,474 | +0.05(+0.26%) |
Apr 26, 2018 | 18.72 | 18.90 | 18.71 | 18.85 | 15,298 | +0.21(+1.15%) |
Apr 25, 2018 | 18.58 | 18.65 | 18.42 | 18.64 | 52,387 | -0.14(-0.74%) |
Apr 24, 2018 | 18.87 | 18.90 | 18.77 | 18.78 | 32,480 | -0.24(-1.25%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.91 | 19.02 | 9,370 | -0.11(-0.56%) |
Apr 20, 2018 | 19.15 | 19.19 | 18.97 | 19.13 | 8,879 | -0.06(-0.30%) |
Apr 19, 2018 | 19.22 | 19.25 | 19.08 | 19.18 | 4,167 | -0.07(-0.38%) |
Apr 18, 2018 | 19.21 | 19.32 | 19.14 | 19.26 | 9,400 | +0.30(+1.57%) |
Apr 17, 2018 | 18.76 | 18.97 | 18.76 | 18.96 | 27,503 | +0.34(+1.84%) |
Apr 16, 2018 | 18.90 | 18.90 | 18.55 | 18.62 | 23,321 | -0.16(-0.83%) |
Apr 13, 2018 | 19.06 | 19.06 | 18.75 | 18.77 | 9,047 | -0.22(-1.17%) |
Apr 12, 2018 | 19.12 | 19.12 | 18.95 | 18.99 | 12,846 | +0.03(+0.17%) |
Apr 11, 2018 | 18.86 | 19.02 | 18.86 | 18.96 | 5,108 | +0.16(+0.83%) |
Apr 10, 2018 | 18.76 | 18.89 | 18.67 | 18.81 | 8,027 | +0.18(+0.97%) |
Apr 09, 2018 | 19.22 | 19.22 | 18.62 | 18.62 | 27,245 | -0.53(-2.75%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.01 | 19.15 | 21,061 | -0.20(-1.02%) |
Apr 05, 2018 | 19.65 | 19.65 | 19.32 | 19.35 | 19,308 | +0.23(+1.20%) |
Apr 04, 2018 | 18.92 | 19.15 | 18.79 | 19.12 | 30,583 | -0.08(-0.43%) |
Apr 03, 2018 | 19.56 | 19.56 | 19.17 | 19.20 | 18,151 | -0.09(-0.47%) |
Apr 02, 2018 | 19.67 | 19.67 | 19.27 | 19.29 | 33,387 | -0.40(-2.04%) |
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | +0.53(+2.79%) | |
Mar 28, 2018 | 19.31 | 19.31 | 19.02 | 19.16 | 21,717 | -0.17(-0.89%) |
Mar 27, 2018 | 19.66 | 19.68 | 19.31 | 19.33 | 10,391 | -0.35(-1.75%) |
Mar 26, 2018 | 19.78 | 19.96 | 19.59 | 19.68 | 8,311 | +0.16(+0.80%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.52 | 19.52 | 5,793 | -0.09(-0.46%) |
Mar 22, 2018 | 19.78 | 19.84 | 19.60 | 19.61 | 18,679 | -0.20(-1.00%) |
Mar 21, 2018 | 19.75 | 19.86 | 19.73 | 19.81 | 11,214 | +0.16(+0.79%) |
Mar 20, 2018 | 19.82 | 19.82 | 19.65 | 19.65 | 11,850 | -0.21(-1.03%) |
Mar 19, 2018 | 19.96 | 20.05 | 19.76 | 19.86 | 34,385 | -0.20(-0.98%) |
Mar 16, 2018 | 19.93 | 20.10 | 19.93 | 20.05 | 16,577 | +0.09(+0.45%) |
Mar 15, 2018 | 20.00 | 20.03 | 19.92 | 19.96 | 30,740 | -0.24(-1.18%) |
Mar 14, 2018 | 20.48 | 20.48 | 20.12 | 20.20 | 79,103 | -0.09(-0.45%) |
Mar 13, 2018 | 20.46 | 20.53 | 20.26 | 20.29 | 14,397 | +0.02(+0.12%) |
Mar 12, 2018 | 20.32 | 20.35 | 20.19 | 20.27 | 19,795 | +0.21(+1.07%) |
Mar 09, 2018 | 20.17 | 20.27 | 20.00 | 20.05 | 18,165 | +0.27(+1.37%) |
Mar 08, 2018 | 19.96 | 19.96 | 19.69 | 19.78 | 9,168 | -0.17(-0.86%) |
Mar 07, 2018 | 20.01 | 20.01 | 19.81 | 19.96 | 25,067 | -0.31(-1.54%) |
Mar 06, 2018 | 20.35 | 20.42 | 20.23 | 20.27 | 16,813 | +0.14(+0.69%) |
Mar 05, 2018 | 20.08 | 20.21 | 19.99 | 20.13 | 75,361 | +0.03(+0.16%) |
Mar 02, 2018 | 20.05 | 20.13 | 19.81 | 20.09 | 17,081 | -0.08(-0.41%) |
Mar 01, 2018 | 20.28 | 20.33 | 20.11 | 20.18 | 10,566 | -0.01(-0.04%) |
Feb 28, 2018 | 20.51 | 20.51 | 20.19 | 20.19 | 27,318 | -0.22(-1.09%) |
Feb 27, 2018 | 20.62 | 20.66 | 20.37 | 20.41 | 13,993 | -0.21(-1.04%) |
Feb 26, 2018 | 20.67 | 20.70 | 20.55 | 20.62 | 16,747 | +0.12(+0.60%) |
Feb 23, 2018 | 20.49 | 20.54 | 20.37 | 20.50 | 9,418 | +0.20(+0.97%) |
Feb 22, 2018 | 20.37 | 20.43 | 20.30 | 20.30 | 21,990 | +0.15(+0.73%) |
Feb 21, 2018 | 20.34 | 20.44 | 20.15 | 20.15 | 39,228 | -0.06(-0.28%) |
Feb 20, 2018 | 20.05 | 20.39 | 20.05 | 20.21 | 44,661 | +0.18(+0.90%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.01(+0.04%) | |
Feb 15, 2018 | 20.14 | 20.21 | 19.98 | 20.02 | 192,541 | +0.08(+0.41%) |
Feb 14, 2018 | 19.48 | 20.05 | 19.48 | 19.94 | 37,537 | +0.38(+1.93%) |
Feb 13, 2018 | 19.55 | 19.66 | 19.47 | 19.56 | 28,575 | +0.04(+0.21%) |
Feb 12, 2018 | 19.40 | 19.69 | 19.40 | 19.52 | 37,195 | +0.16(+0.85%) |
Feb 09, 2018 | 19.38 | 19.66 | 18.90 | 19.36 | 82,086 | +0.23(+1.20%) |
Feb 08, 2018 | 19.82 | 19.82 | 19.13 | 19.13 | 84,624 | -0.47(-2.39%) |
Feb 07, 2018 | 20.00 | 20.03 | 19.59 | 19.59 | 26,738 | -0.44(-2.17%) |
Feb 06, 2018 | 19.44 | 20.15 | 19.10 | 20.03 | 27,293 | +0.40(+2.05%) |
Feb 05, 2018 | 20.09 | 20.14 | 19.45 | 19.63 | 95,557 | -0.67(-3.28%) |
Feb 02, 2018 | 20.56 | 20.71 | 20.29 | 20.29 | 65,193 | -0.74(-3.52%) |