Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.48 | 21.53 | 21.41 | 21.41 | 1,005,137 | +0.08(+0.40%) |
Apr 27, 2018 | 21.28 | 21.35 | 21.25 | 21.32 | 605,287 | +0.10(+0.47%) |
Apr 26, 2018 | 21.18 | 21.26 | 21.15 | 21.22 | 573,654 | +0.16(+0.77%) |
Apr 25, 2018 | 21.05 | 21.09 | 21.00 | 21.06 | 693,547 | +0.02(+0.07%) |
Apr 24, 2018 | 21.18 | 21.24 | 20.99 | 21.05 | 901,998 | -0.07(-0.33%) |
Apr 23, 2018 | 21.15 | 21.21 | 21.10 | 21.11 | 710,389 | -0.08(-0.40%) |
Apr 20, 2018 | 21.26 | 21.27 | 21.14 | 21.20 | 546,122 | -0.13(-0.61%) |
Apr 19, 2018 | 21.39 | 21.43 | 21.26 | 21.33 | 881,530 | +0.10(+0.47%) |
Apr 18, 2018 | 21.16 | 21.30 | 21.15 | 21.23 | 1,068,861 | +0.37(+1.77%) |
Apr 17, 2018 | 20.78 | 20.91 | 20.76 | 20.86 | 474,856 | +0.07(+0.33%) |
Apr 16, 2018 | 20.75 | 20.80 | 20.70 | 20.79 | 793,477 | +0.04(+0.19%) |
Apr 13, 2018 | 20.84 | 20.85 | 20.72 | 20.75 | 1,036,211 | +0.13(+0.63%) |
Apr 12, 2018 | 20.58 | 20.69 | 20.55 | 20.62 | 631,523 | -0.05(-0.22%) |
Apr 11, 2018 | 20.66 | 20.76 | 20.65 | 20.67 | 658,695 | +0.04(+0.19%) |
Apr 10, 2018 | 20.55 | 20.65 | 20.51 | 20.63 | 1,436,075 | +0.25(+1.24%) |
Apr 09, 2018 | 20.38 | 20.51 | 20.35 | 20.38 | 963,468 | +0.18(+0.91%) |
Apr 06, 2018 | 20.30 | 20.38 | 20.10 | 20.19 | 1,278,196 | +0.00(+0.00%) |
Apr 05, 2018 | 20.10 | 20.25 | 20.04 | 20.19 | 8,890,551 | +0.13(+0.65%) |
Apr 04, 2018 | 19.70 | 20.06 | 19.69 | 20.06 | 1,844,158 | -0.22(-1.10%) |
Apr 03, 2018 | 20.25 | 20.31 | 20.15 | 20.29 | 1,279,583 | +0.14(+0.69%) |
Apr 02, 2018 | 20.35 | 20.37 | 20.04 | 20.15 | 2,025,942 | -0.35(-1.69%) |
Mar 29, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.48(+2.42%) | |
Mar 28, 2018 | 20.09 | 20.17 | 19.99 | 20.01 | 1,868,130 | -0.19(-0.95%) |
Mar 27, 2018 | 20.41 | 20.48 | 20.15 | 20.20 | 1,766,653 | -0.15(-0.76%) |
Mar 26, 2018 | 20.21 | 20.35 | 20.09 | 20.35 | 1,369,183 | +0.36(+1.81%) |
Mar 23, 2018 | 20.23 | 20.28 | 19.99 | 19.99 | 1,254,948 | -0.36(-1.77%) |
Mar 22, 2018 | 20.51 | 20.58 | 20.35 | 20.35 | 951,739 | -0.44(-2.11%) |
Mar 21, 2018 | 20.69 | 20.87 | 20.68 | 20.79 | 618,186 | +0.12(+0.59%) |
Mar 20, 2018 | 20.66 | 20.72 | 20.64 | 20.67 | 469,851 | +0.10(+0.49%) |
Mar 19, 2018 | 20.58 | 20.62 | 20.48 | 20.57 | 967,128 | -0.15(-0.70%) |
Mar 16, 2018 | 20.78 | 20.79 | 20.71 | 20.72 | 766,071 | -0.08(-0.41%) |
Mar 15, 2018 | 20.91 | 20.94 | 20.78 | 20.80 | 821,025 | -0.18(-0.88%) |
Mar 14, 2018 | 21.04 | 21.05 | 20.92 | 20.98 | 910,350 | +0.03(+0.15%) |
Mar 13, 2018 | 21.13 | 21.17 | 20.93 | 20.95 | 940,858 | -0.05(-0.22%) |
Mar 12, 2018 | 20.82 | 21.02 | 20.82 | 21.00 | 813,019 | +0.21(+1.00%) |
Mar 09, 2018 | 20.65 | 20.79 | 20.63 | 20.79 | 498,073 | +0.23(+1.12%) |
Mar 08, 2018 | 20.60 | 20.64 | 20.53 | 20.56 | 964,901 | +0.03(+0.15%) |
Mar 07, 2018 | 20.55 | 20.38 | 20.53 | 999,633 | -0.07(-0.34%) | |
Mar 06, 2018 | 20.66 | 20.67 | 20.58 | 20.60 | 896,204 | +0.17(+0.83%) |
Mar 05, 2018 | 20.21 | 20.45 | 20.18 | 20.43 | 1,183,870 | -0.12(-0.56%) |
Mar 02, 2018 | 20.41 | 20.58 | 20.13 | 20.55 | 1,853,467 | +0.12(+0.56%) |
Mar 01, 2018 | 20.49 | 20.56 | 20.24 | 20.43 | 1,891,524 | -0.08(-0.37%) |
Feb 28, 2018 | 20.77 | 20.84 | 20.51 | 20.51 | 1,399,495 | -0.18(-0.89%) |
Feb 27, 2018 | 20.90 | 20.90 | 20.68 | 20.69 | 1,326,635 | -0.49(-2.32%) |
Feb 26, 2018 | 21.05 | 21.19 | 21.04 | 21.18 | 891,390 | +0.17(+0.80%) |
Feb 23, 2018 | 20.82 | 21.03 | 20.82 | 21.02 | 778,328 | +0.35(+1.71%) |
Feb 22, 2018 | 20.65 | 20.66 | 962,614 | -0.06(-0.30%) | ||
Feb 21, 2018 | 20.88 | 21.02 | 20.70 | 20.72 | 1,296,217 | +0.18(+0.86%) |
Feb 20, 2018 | 20.62 | 20.68 | 20.53 | 20.55 | 2,032,791 | -0.17(-0.82%) |
Feb 16, 2018 | 20.72 | 20.72 | 20.72 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 20.53 | 20.75 | 20.43 | 20.75 | 1,320,001 | +0.40(+1.96%) |
Feb 14, 2018 | 19.92 | 20.37 | 19.90 | 20.35 | 780,909 | +0.21(+1.03%) |
Feb 13, 2018 | 20.02 | 20.19 | 20.02 | 20.15 | 661,843 | +0.16(+0.81%) |
Feb 12, 2018 | 19.88 | 20.01 | 19.79 | 19.99 | 1,477,895 | +0.11(+0.54%) |
Feb 09, 2018 | 20.03 | 20.03 | 19.42 | 19.88 | 2,372,264 | +0.24(+1.21%) |
Feb 08, 2018 | 20.19 | 20.19 | 19.62 | 19.64 | 2,516,703 | -0.39(-1.96%) |
Feb 07, 2018 | 20.09 | 20.17 | 19.99 | 20.03 | 1,901,850 | -0.27(-1.32%) |
Feb 06, 2018 | 19.98 | 20.42 | 19.93 | 20.30 | 3,275,423 | -0.02(-0.08%) |
Feb 05, 2018 | 20.64 | 20.76 | 20.15 | 20.32 | 2,317,397 | -0.43(-2.07%) |
Feb 02, 2018 | 21.02 | 21.02 | 20.75 | 20.75 | 1,263,622 | -0.45(-2.14%) |