Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.04 | 21.20 | 20.81 | 20.85 | 1,580,070 | -0.20(-0.94%) |
Apr 27, 2018 | 20.85 | 21.06 | 20.81 | 21.04 | 1,364,096 | +0.24(+1.14%) |
Apr 26, 2018 | 21.01 | 21.04 | 20.65 | 20.81 | 1,710,949 | -0.08(-0.38%) |
Apr 25, 2018 | 21.12 | 21.14 | 20.73 | 20.89 | 2,112,500 | -0.08(-0.38%) |
Apr 24, 2018 | 21.12 | 21.28 | 20.69 | 20.97 | 2,421,285 | +0.04(+0.19%) |
Apr 23, 2018 | 21.01 | 21.20 | 20.81 | 20.93 | 2,125,793 | +0.04(+0.19%) |
Apr 20, 2018 | 21.04 | 21.36 | 20.37 | 20.89 | 6,023,546 | +1.54(+7.94%) |
Apr 19, 2018 | 19.15 | 19.39 | 19.04 | 19.35 | 1,492,937 | +0.28(+1.45%) |
Apr 18, 2018 | 19.23 | 19.37 | 19.04 | 19.07 | 1,236,810 | -0.08(-0.41%) |
Apr 17, 2018 | 19.55 | 19.55 | 19.04 | 19.15 | 1,690,646 | -0.32(-1.62%) |
Apr 16, 2018 | 19.39 | 19.53 | 19.23 | 19.47 | 1,710,898 | +0.20(+1.02%) |
Apr 13, 2018 | 19.78 | 19.78 | 19.21 | 19.27 | 1,266,443 | -0.32(-1.61%) |
Apr 12, 2018 | 19.51 | 19.80 | 19.43 | 19.59 | 1,971,921 | +0.20(+1.02%) |
Apr 11, 2018 | 19.35 | 19.39 | 19.19 | 19.39 | 1,078,450 | -0.08(-0.40%) |
Apr 10, 2018 | 19.43 | 19.59 | 19.23 | 19.47 | 1,949,017 | +0.24(+1.23%) |
Apr 09, 2018 | 19.19 | 19.61 | 19.15 | 19.23 | 1,865,742 | +0.08(+0.41%) |
Apr 06, 2018 | 19.39 | 19.51 | 18.82 | 19.15 | 2,014,506 | -0.47(-2.41%) |
Apr 05, 2018 | 19.74 | 19.78 | 19.43 | 19.63 | 1,311,117 | +0.08(+0.40%) |
Apr 04, 2018 | 19.23 | 19.69 | 19.11 | 19.55 | 1,632,043 | +0.12(+0.61%) |
Apr 03, 2018 | 19.23 | 19.55 | 19.11 | 19.43 | 1,490,403 | +0.24(+1.23%) |
Apr 02, 2018 | 19.59 | 19.65 | 18.88 | 19.19 | 1,592,539 | -0.39(-2.01%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.43 | 19.57 | 19.19 | 19.43 | 2,119,565 | +0.00(+0.00%) |
Mar 27, 2018 | 19.98 | 20.02 | 19.31 | 19.43 | 1,500,179 | -0.59(-2.95%) |
Mar 26, 2018 | 19.51 | 20.02 | 19.41 | 20.02 | 1,506,996 | +0.83(+4.31%) |
Mar 23, 2018 | 20.02 | 20.14 | 19.25 | 19.19 | 2,475,874 | -0.79(-3.95%) |
Mar 22, 2018 | 20.49 | 20.59 | 19.98 | 19.98 | 1,349,422 | -0.75(-3.61%) |
Mar 21, 2018 | 20.65 | 20.95 | 20.51 | 20.73 | 1,052,152 | +0.04(+0.19%) |
Mar 20, 2018 | 20.77 | 20.77 | 20.53 | 20.69 | 1,010,069 | +0.08(+0.38%) |
Mar 19, 2018 | 21.12 | 21.12 | 20.47 | 20.61 | 1,527,117 | -0.51(-2.43%) |
Mar 16, 2018 | 21.20 | 21.36 | 20.97 | 21.12 | 7,824,148 | -0.08(-0.37%) |
Mar 15, 2018 | 20.93 | 21.28 | 20.87 | 21.20 | 2,991,009 | +0.32(+1.51%) |
Mar 14, 2018 | 21.12 | 21.18 | 20.73 | 20.89 | 1,600,637 | -0.16(-0.75%) |
Mar 13, 2018 | 21.36 | 21.44 | 20.97 | 21.04 | 2,722,974 | -0.16(-0.74%) |
Mar 12, 2018 | 20.89 | 21.36 | 20.81 | 21.20 | 3,333,862 | +0.32(+1.51%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.53 | 20.89 | 1,351,806 | +0.39(+1.92%) |
Mar 08, 2018 | 20.65 | 20.75 | 20.26 | 20.49 | 1,269,501 | -0.20(-0.95%) |
Mar 07, 2018 | 20.81 | 20.69 | 1,846,018 | +0.28(+1.35%) | ||
Mar 06, 2018 | 20.06 | 20.49 | 19.92 | 20.41 | 2,860,661 | +0.39(+1.97%) |
Mar 05, 2018 | 19.59 | 20.12 | 19.43 | 20.02 | 1,274,875 | +0.28(+1.40%) |
Mar 02, 2018 | 19.31 | 19.82 | 19.04 | 19.74 | 1,764,384 | +0.28(+1.42%) |
Mar 01, 2018 | 19.47 | 19.72 | 19.31 | 19.47 | 1,202,749 | +0.00(+0.00%) |
Feb 28, 2018 | 19.74 | 19.86 | 19.43 | 19.47 | 3,537,322 | -0.16(-0.80%) |
Feb 27, 2018 | 19.78 | 20.10 | 19.59 | 19.63 | 1,261,025 | -0.16(-0.79%) |
Feb 26, 2018 | 19.74 | 19.82 | 19.43 | 19.78 | 1,319,342 | +0.04(+0.20%) |
Feb 23, 2018 | 19.35 | 19.74 | 19.31 | 19.74 | 1,381,380 | +0.51(+2.65%) |
Feb 22, 2018 | 19.23 | 19.23 | 1,191,839 | -0.31(-1.60%) | ||
Feb 21, 2018 | 19.27 | 19.74 | 19.27 | 19.55 | 1,176,199 | +0.27(+1.42%) |
Feb 20, 2018 | 19.51 | 19.67 | 19.20 | 19.27 | 884,861 | -0.24(-1.20%) |
Feb 16, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.04(+0.20%) | |
Feb 15, 2018 | 19.47 | 19.55 | 19.21 | 19.47 | 1,915,802 | +0.08(+0.40%) |
Feb 14, 2018 | 18.84 | 19.43 | 18.80 | 19.39 | 2,432,348 | +0.51(+2.70%) |
Feb 13, 2018 | 18.76 | 18.92 | 18.65 | 18.88 | 2,111,553 | +0.04(+0.21%) |
Feb 12, 2018 | 18.76 | 19.04 | 18.61 | 18.84 | 2,390,925 | +0.12(+0.63%) |
Feb 09, 2018 | 18.69 | 18.82 | 18.22 | 18.73 | 3,671,818 | +0.24(+1.27%) |
Feb 08, 2018 | 19.35 | 19.59 | 18.49 | 18.49 | 3,043,816 | -0.78(-4.07%) |
Feb 07, 2018 | 19.00 | 19.43 | 18.96 | 19.27 | 3,330,486 | +0.27(+1.44%) |
Feb 06, 2018 | 18.92 | 19.43 | 18.65 | 19.00 | 4,707,654 | -0.47(-2.41%) |
Feb 05, 2018 | 19.78 | 19.94 | 19.20 | 19.47 | 2,313,704 | -0.51(-2.55%) |
Feb 02, 2018 | 20.02 | 20.33 | 19.72 | 19.98 | 2,844,676 | -0.16(-0.78%) |