Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.91 | 21.06 | 20.52 | 20.52 | 198,569 | -0.33(-1.57%) |
Apr 27, 2018 | 20.81 | 20.86 | 20.61 | 20.85 | 91,871 | +0.10(+0.46%) |
Apr 26, 2018 | 20.91 | 21.01 | 20.69 | 20.75 | 75,331 | -0.10(-0.46%) |
Apr 25, 2018 | 21.01 | 21.14 | 20.74 | 20.85 | 101,714 | -0.15(-0.73%) |
Apr 24, 2018 | 21.38 | 21.38 | 20.84 | 21.00 | 208,774 | -0.31(-1.44%) |
Apr 23, 2018 | 21.39 | 21.54 | 21.29 | 21.31 | 82,762 | -0.03(-0.13%) |
Apr 20, 2018 | 21.27 | 21.40 | 21.16 | 21.34 | 93,154 | -0.02(-0.09%) |
Apr 19, 2018 | 21.52 | 21.67 | 21.21 | 21.36 | 122,404 | -0.19(-0.89%) |
Apr 18, 2018 | 21.65 | 21.72 | 21.19 | 21.55 | 196,188 | -0.02(-0.09%) |
Apr 17, 2018 | 21.44 | 21.69 | 21.39 | 21.57 | 188,314 | +0.25(+1.17%) |
Apr 16, 2018 | 21.01 | 21.36 | 20.85 | 21.32 | 566,429 | +0.43(+2.07%) |
Apr 13, 2018 | 20.94 | 20.97 | 20.74 | 20.89 | 101,570 | +0.05(+0.23%) |
Apr 12, 2018 | 20.95 | 21.02 | 20.73 | 20.84 | 104,595 | -0.05(-0.23%) |
Apr 11, 2018 | 20.87 | 20.99 | 20.71 | 20.89 | 185,215 | -0.04(-0.18%) |
Apr 10, 2018 | 20.48 | 21.03 | 20.42 | 20.93 | 216,449 | +0.61(+2.98%) |
Apr 09, 2018 | 20.32 | 20.52 | 20.20 | 20.32 | 234,441 | +0.07(+0.33%) |
Apr 06, 2018 | 20.36 | 20.47 | 19.99 | 20.25 | 273,344 | -0.17(-0.85%) |
Apr 05, 2018 | 20.27 | 20.59 | 20.11 | 20.43 | 174,898 | +0.26(+1.29%) |
Apr 04, 2018 | 19.90 | 20.26 | 19.81 | 20.17 | 159,494 | +0.05(+0.24%) |
Apr 03, 2018 | 20.02 | 20.24 | 19.73 | 20.12 | 166,310 | +0.20(+1.01%) |
Apr 02, 2018 | 20.17 | 20.28 | 19.77 | 19.92 | 221,655 | -0.34(-1.66%) |
Mar 29, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 20.15 | 20.42 | 19.93 | 20.28 | 206,667 | +0.18(+0.91%) |
Mar 27, 2018 | 20.39 | 20.67 | 20.02 | 20.10 | 174,848 | -0.25(-1.23%) |
Mar 26, 2018 | 20.35 | 20.43 | 20.03 | 20.35 | 172,227 | +0.20(+1.00%) |
Mar 23, 2018 | 20.48 | 20.63 | 20.15 | 20.15 | 194,456 | -0.33(-1.60%) |
Mar 22, 2018 | 20.55 | 20.88 | 20.45 | 20.48 | 241,646 | -0.20(-0.98%) |
Mar 21, 2018 | 20.72 | 20.97 | 20.51 | 20.68 | 101,305 | -0.04(-0.19%) |
Mar 20, 2018 | 20.76 | 21.02 | 20.58 | 20.72 | 185,595 | -0.05(-0.23%) |
Mar 19, 2018 | 20.50 | 20.86 | 20.15 | 20.76 | 233,943 | +0.17(+0.84%) |
Mar 16, 2018 | 20.51 | 20.72 | 20.34 | 20.59 | 523,973 | +0.09(+0.42%) |
Mar 15, 2018 | 20.50 | 20.69 | 20.42 | 20.50 | 451,984 | +0.03(+0.14%) |
Mar 14, 2018 | 20.67 | 20.80 | 20.43 | 20.48 | 237,995 | -0.18(-0.88%) |
Mar 13, 2018 | 21.08 | 21.16 | 20.64 | 20.66 | 192,392 | -0.41(-1.96%) |
Mar 12, 2018 | 20.81 | 21.23 | 20.63 | 21.07 | 359,303 | +0.24(+1.15%) |
Mar 09, 2018 | 20.25 | 20.95 | 20.07 | 20.83 | 328,992 | +0.64(+3.18%) |
Mar 08, 2018 | 19.93 | 20.39 | 19.82 | 20.19 | 424,131 | +0.35(+1.79%) |
Mar 07, 2018 | 19.24 | 19.85 | 19.24 | 19.83 | 260,464 | +0.47(+2.43%) |
Mar 06, 2018 | 18.92 | 19.38 | 18.85 | 19.36 | 215,862 | +0.49(+2.59%) |
Mar 05, 2018 | 18.56 | 19.00 | 18.53 | 18.88 | 156,123 | +0.26(+1.39%) |
Mar 02, 2018 | 18.41 | 18.71 | 18.41 | 18.62 | 164,355 | +0.04(+0.21%) |
Mar 01, 2018 | 18.78 | 18.91 | 18.49 | 18.58 | 246,648 | -0.22(-1.17%) |
Feb 28, 2018 | 19.14 | 19.34 | 18.79 | 18.80 | 234,635 | -0.31(-1.61%) |
Feb 27, 2018 | 19.38 | 19.49 | 19.09 | 19.11 | 239,275 | -0.35(-1.77%) |
Feb 26, 2018 | 19.50 | 19.53 | 19.17 | 19.45 | 173,467 | -0.06(-0.29%) |
Feb 23, 2018 | 19.68 | 19.70 | 19.33 | 19.51 | 243,933 | -0.02(-0.10%) |
Feb 22, 2018 | 19.55 | 19.69 | 19.43 | 19.53 | 243,884 | +0.04(+0.20%) |
Feb 21, 2018 | 19.03 | 19.70 | 19.03 | 19.49 | 263,044 | +0.47(+2.47%) |
Feb 20, 2018 | 18.85 | 19.17 | 18.68 | 19.02 | 377,437 | +0.11(+0.61%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.02(-0.10%) | |
Feb 15, 2018 | 18.79 | 18.75 | 18.92 | 223,204 | +0.13(+0.71%) | |
Feb 14, 2018 | 18.41 | 18.87 | 18.41 | 18.79 | 330,742 | +0.21(+1.14%) |
Feb 13, 2018 | 18.58 | 435,632 | +0.07(+0.36%) | |||
Feb 12, 2018 | 18.33 | 18.65 | 18.05 | 18.51 | 490,830 | +0.24(+1.31%) |
Feb 09, 2018 | 18.17 | 18.43 | 17.85 | 18.27 | 224,198 | +0.28(+1.55%) |
Feb 08, 2018 | 18.80 | 17.97 | 17.99 | 291,104 | -0.60(-3.25%) | |
Feb 07, 2018 | 18.48 | 18.66 | 18.48 | 18.60 | 226,042 | +0.05(+0.26%) |
Feb 06, 2018 | 18.24 | 18.68 | 18.21 | 18.55 | 381,495 | -0.21(-1.12%) |
Feb 05, 2018 | 19.14 | 19.36 | 18.46 | 18.76 | 174,035 | -0.54(-2.78%) |
Feb 02, 2018 | 19.34 | 19.41 | 19.18 | 19.30 | 219,731 | -0.13(-0.69%) |