Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.10 | 22.14 | 22.09 | 22.09 | 256,768 | +0.02(+0.07%) |
Apr 27, 2018 | 21.86 | 22.10 | 21.86 | 22.07 | 651,858 | +0.27(+1.22%) |
Apr 26, 2018 | 21.67 | 22.02 | 21.67 | 21.81 | 316,524 | -0.12(-0.52%) |
Apr 25, 2018 | 21.73 | 21.93 | 21.73 | 21.93 | 286,822 | -0.00(-0.02%) |
Apr 24, 2018 | 22.15 | 22.19 | 21.87 | 21.93 | 90,069 | +0.05(+0.25%) |
Apr 23, 2018 | 21.94 | 21.94 | 21.83 | 21.88 | 26,600 | -0.19(-0.86%) |
Apr 20, 2018 | 22.04 | 22.14 | 21.97 | 22.07 | 70,891 | -0.06(-0.27%) |
Apr 19, 2018 | 22.14 | 22.20 | 22.09 | 22.12 | 40,115 | -0.20(-0.87%) |
Apr 18, 2018 | 22.20 | 22.57 | 22.20 | 22.32 | 37,878 | +0.08(+0.36%) |
Apr 17, 2018 | 22.07 | 22.24 | 22.03 | 22.24 | 86,039 | +0.16(+0.72%) |
Apr 16, 2018 | 22.00 | 22.16 | 22.00 | 22.08 | 27,598 | +0.35(+1.63%) |
Apr 13, 2018 | 21.81 | 21.81 | 21.68 | 21.73 | 70,191 | -0.23(-1.07%) |
Apr 12, 2018 | 21.97 | 21.97 | 21.86 | 21.96 | 21,587 | -0.02(-0.07%) |
Apr 11, 2018 | 22.09 | 22.09 | 21.88 | 21.98 | 23,551 | -0.27(-1.24%) |
Apr 10, 2018 | 22.46 | 22.46 | 22.19 | 22.25 | 33,868 | -0.20(-0.91%) |
Apr 09, 2018 | 22.43 | 22.55 | 22.27 | 22.45 | 36,002 | +0.20(+0.92%) |
Apr 06, 2018 | 22.23 | 22.50 | 22.17 | 22.25 | 58,035 | +0.58(+2.68%) |
Apr 05, 2018 | 21.71 | 21.86 | 21.59 | 21.67 | 47,446 | +0.12(+0.56%) |
Apr 04, 2018 | 21.31 | 21.55 | 21.31 | 21.55 | 30,462 | +0.14(+0.63%) |
Apr 03, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 46,454 | +0.13(+0.63%) |
Apr 02, 2018 | 21.20 | 21.34 | 21.17 | 21.28 | 50,027 | -0.02(-0.09%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.30(+1.40%) | |
Mar 28, 2018 | 21.01 | 21.06 | 20.95 | 21.00 | 31,607 | -0.09(-0.40%) |
Mar 27, 2018 | 21.15 | 21.27 | 21.03 | 21.09 | 45,537 | +0.28(+1.35%) |
Mar 26, 2018 | 20.68 | 20.81 | 20.64 | 20.81 | 59,040 | +0.09(+0.43%) |
Mar 23, 2018 | 20.97 | 20.97 | 20.71 | 20.72 | 29,352 | -0.22(-1.05%) |
Mar 22, 2018 | 20.82 | 21.17 | 20.82 | 20.94 | 71,347 | -0.13(-0.64%) |
Mar 21, 2018 | 21.00 | 21.11 | 20.94 | 21.07 | 28,782 | +0.09(+0.45%) |
Mar 20, 2018 | 20.85 | 21.08 | 20.85 | 20.98 | 54,215 | -0.02(-0.12%) |
Mar 19, 2018 | 21.03 | 21.21 | 20.95 | 21.00 | 38,938 | +0.01(+0.03%) |
Mar 16, 2018 | 20.91 | 21.03 | 20.91 | 21.00 | 45,089 | +0.07(+0.33%) |
Mar 15, 2018 | 20.87 | 20.96 | 20.84 | 20.93 | 49,569 | +0.00(+0.02%) |
Mar 14, 2018 | 20.85 | 20.96 | 20.83 | 20.93 | 32,207 | +0.11(+0.50%) |
Mar 13, 2018 | 20.74 | 21.02 | 20.74 | 20.82 | 71,217 | -0.12(-0.57%) |
Mar 12, 2018 | 20.86 | 20.98 | 20.84 | 20.94 | 39,363 | +0.30(+1.43%) |
Mar 09, 2018 | 20.53 | 20.66 | 20.49 | 20.64 | 36,610 | +0.02(+0.12%) |
Mar 08, 2018 | 20.70 | 20.70 | 20.56 | 20.62 | 30,227 | +0.09(+0.44%) |
Mar 07, 2018 | 20.53 | 53,107 | -0.02(-0.12%) | |||
Mar 06, 2018 | 20.62 | 20.62 | 20.45 | 20.55 | 33,593 | -0.18(-0.89%) |
Mar 05, 2018 | 20.44 | 20.77 | 20.44 | 20.74 | 54,384 | +0.38(+1.84%) |
Mar 02, 2018 | 20.22 | 20.37 | 20.17 | 20.36 | 49,064 | +0.11(+0.57%) |
Mar 01, 2018 | 20.41 | 20.44 | 20.18 | 20.25 | 47,861 | -0.57(-2.76%) |
Feb 28, 2018 | 20.80 | 20.94 | 20.77 | 20.82 | 82,267 | +0.23(+1.14%) |
Feb 27, 2018 | 20.63 | 20.74 | 20.56 | 20.59 | 57,009 | -0.38(-1.79%) |
Feb 26, 2018 | 21.04 | 21.04 | 20.78 | 20.96 | 80,136 | +0.15(+0.72%) |
Feb 23, 2018 | 20.74 | 20.84 | 20.63 | 20.82 | 74,732 | -0.25(-1.19%) |
Feb 22, 2018 | 20.76 | 21.16 | 20.76 | 21.07 | 25,772 | +0.29(+1.40%) |
Feb 21, 2018 | 20.94 | 20.98 | 20.72 | 20.77 | 63,888 | -0.19(-0.88%) |
Feb 20, 2018 | 20.90 | 21.09 | 20.88 | 20.96 | 50,674 | +0.02(+0.10%) |
Feb 16, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 20.82 | 20.98 | 20.75 | 20.91 | 56,205 | -0.03(-0.12%) |
Feb 14, 2018 | 20.61 | 21.00 | 20.52 | 20.94 | 63,000 | +0.31(+1.50%) |
Feb 13, 2018 | 20.28 | 20.64 | 20.28 | 20.63 | 87,227 | +0.21(+1.02%) |
Feb 12, 2018 | 20.78 | 20.78 | 20.05 | 20.42 | 34,954 | +0.25(+1.23%) |
Feb 09, 2018 | 20.25 | 20.27 | 19.89 | 20.18 | 58,528 | -0.02(-0.07%) |
Feb 08, 2018 | 20.53 | 20.53 | 20.16 | 20.19 | 60,112 | -0.40(-1.94%) |
Feb 07, 2018 | 20.65 | 20.40 | 20.59 | 62,591 | +0.19(+0.93%) | |
Feb 06, 2018 | 19.98 | 20.43 | 19.98 | 20.40 | 61,207 | +0.18(+0.89%) |
Feb 05, 2018 | 20.47 | 20.10 | 20.22 | 32,406 | -0.35(-1.68%) | |
Feb 02, 2018 | 20.50 | 20.75 | 20.50 | 20.57 | 48,885 | -0.21(-1.03%) |