Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.69 | 22.86 | 22.16 | 22.61 | 134,900 | -0.11(-0.48%) |
Apr 27, 2018 | 22.58 | 22.94 | 22.43 | 22.72 | 24,053 | +0.19(+0.84%) |
Apr 26, 2018 | 22.78 | 23.42 | 22.49 | 22.53 | 137,197 | -0.18(-0.79%) |
Apr 25, 2018 | 23.03 | 23.61 | 22.54 | 22.71 | 124,054 | -0.26(-1.13%) |
Apr 24, 2018 | 23.11 | 23.81 | 22.74 | 22.97 | 60,171 | +0.01(+0.04%) |
Apr 23, 2018 | 22.95 | 23.40 | 22.42 | 22.96 | 83,590 | +0.11(+0.48%) |
Apr 20, 2018 | 22.59 | 23.10 | 22.59 | 22.85 | 94,984 | +0.21(+0.93%) |
Apr 19, 2018 | 22.71 | 23.26 | 22.41 | 22.64 | 57,853 | +0.04(+0.18%) |
Apr 18, 2018 | 21.80 | 22.78 | 21.80 | 22.60 | 131,577 | +0.91(+4.20%) |
Apr 17, 2018 | 21.44 | 22.00 | 21.00 | 21.69 | 67,237 | +0.37(+1.74%) |
Apr 16, 2018 | 20.94 | 21.70 | 20.51 | 21.32 | 224,130 | +0.45(+2.16%) |
Apr 13, 2018 | 21.54 | 21.69 | 20.68 | 20.87 | 97,257 | -0.64(-2.98%) |
Apr 12, 2018 | 21.89 | 21.93 | 21.32 | 21.51 | 50,698 | -0.36(-1.65%) |
Apr 11, 2018 | 21.56 | 21.96 | 21.56 | 21.87 | 43,069 | +0.26(+1.20%) |
Apr 10, 2018 | 22.17 | 22.17 | 21.47 | 21.61 | 96,851 | -0.42(-1.91%) |
Apr 09, 2018 | 22.03 | 22.14 | 21.67 | 22.03 | 63,003 | +0.04(+0.18%) |
Apr 06, 2018 | 21.73 | 22.02 | 21.35 | 21.99 | 133,657 | +0.12(+0.55%) |
Apr 05, 2018 | 21.87 | 22.13 | 21.26 | 21.87 | 101,347 | +0.01(+0.05%) |
Apr 04, 2018 | 21.33 | 21.96 | 20.68 | 21.86 | 155,504 | +0.35(+1.63%) |
Apr 03, 2018 | 21.37 | 21.73 | 20.52 | 21.51 | 103,873 | +0.20(+0.94%) |
Apr 02, 2018 | 23.15 | 23.15 | 20.69 | 21.31 | 232,285 | -1.95(-8.38%) |
Mar 29, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.78(+3.47%) | |
Mar 28, 2018 | 21.93 | 22.63 | 21.81 | 22.48 | 179,138 | +0.56(+2.55%) |
Mar 27, 2018 | 21.79 | 22.24 | 21.56 | 21.92 | 213,796 | +0.21(+0.97%) |
Mar 26, 2018 | 21.48 | 21.86 | 20.87 | 21.71 | 302,702 | +0.40(+1.88%) |
Mar 23, 2018 | 21.87 | 22.10 | 21.02 | 21.31 | 173,166 | -0.42(-1.93%) |
Mar 22, 2018 | 21.89 | 22.34 | 21.72 | 21.73 | 82,449 | -0.31(-1.41%) |
Mar 21, 2018 | 21.46 | 22.09 | 21.46 | 22.04 | 102,738 | +0.59(+2.75%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.25 | 21.45 | 141,047 | +0.04(+0.19%) |
Mar 19, 2018 | 21.86 | 21.97 | 21.25 | 21.41 | 103,092 | -0.48(-2.19%) |
Mar 16, 2018 | 22.10 | 22.50 | 21.44 | 21.89 | 1,335,041 | -0.13(-0.59%) |
Mar 15, 2018 | 21.59 | 22.49 | 21.52 | 22.02 | 322,328 | +0.51(+2.37%) |
Mar 14, 2018 | 20.98 | 21.99 | 20.55 | 21.51 | 472,771 | +0.62(+2.97%) |
Mar 13, 2018 | 20.96 | 21.13 | 20.18 | 20.89 | 137,533 | -0.08(-0.38%) |
Mar 12, 2018 | 20.91 | 21.50 | 20.60 | 20.97 | 134,918 | +0.13(+0.62%) |
Mar 09, 2018 | 20.93 | 21.19 | 20.39 | 20.84 | 162,198 | -0.05(-0.24%) |
Mar 08, 2018 | 20.88 | 21.30 | 20.74 | 20.89 | 116,490 | +0.05(+0.24%) |
Mar 07, 2018 | 21.06 | 20.11 | 20.84 | 100,961 | -0.12(-0.57%) | |
Mar 06, 2018 | 21.05 | 21.25 | 20.67 | 20.96 | 114,366 | +0.04(+0.19%) |
Mar 05, 2018 | 21.34 | 21.50 | 20.81 | 20.92 | 82,230 | -0.33(-1.55%) |
Mar 02, 2018 | 21.40 | 21.46 | 20.91 | 21.25 | 102,535 | -0.15(-0.70%) |
Mar 01, 2018 | 20.60 | 21.74 | 20.47 | 21.40 | 121,271 | +0.69(+3.33%) |
Feb 28, 2018 | 19.80 | 20.72 | 19.51 | 20.71 | 167,366 | +0.92(+4.65%) |
Feb 27, 2018 | 19.85 | 20.00 | 19.63 | 19.79 | 194,898 | -0.06(-0.30%) |
Feb 26, 2018 | 20.00 | 20.05 | 19.62 | 19.85 | 80,638 | -0.16(-0.80%) |
Feb 23, 2018 | 19.49 | 20.02 | 18.60 | 20.01 | 138,886 | +0.45(+2.30%) |
Feb 22, 2018 | 19.98 | 19.33 | 19.56 | 53,011 | -0.28(-1.41%) | |
Feb 21, 2018 | 19.81 | 20.05 | 19.81 | 19.84 | 89,562 | +0.10(+0.51%) |
Feb 20, 2018 | 19.80 | 20.15 | 19.50 | 19.74 | 293,214 | -0.21(-1.05%) |
Feb 16, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.11(+0.55%) | |
Feb 15, 2018 | 20.14 | 20.34 | 19.56 | 19.84 | 151,678 | -0.43(-2.12%) |
Feb 14, 2018 | 19.87 | 20.72 | 19.36 | 20.27 | 219,566 | +0.51(+2.58%) |
Feb 13, 2018 | 20.01 | 20.01 | 19.16 | 19.76 | 105,961 | -0.36(-1.79%) |
Feb 12, 2018 | 19.73 | 20.80 | 19.18 | 20.12 | 173,925 | +0.39(+1.98%) |
Feb 09, 2018 | 19.25 | 19.97 | 19.11 | 19.73 | 111,226 | +0.58(+3.03%) |
Feb 08, 2018 | 19.31 | 20.01 | 19.02 | 19.15 | 210,241 | -0.23(-1.19%) |
Feb 07, 2018 | 18.75 | 19.63 | 18.54 | 19.38 | 117,346 | +0.36(+1.89%) |
Feb 06, 2018 | 18.94 | 19.09 | 18.22 | 19.02 | 183,124 | +0.10(+0.52%) |
Feb 05, 2018 | 19.49 | 19.49 | 18.62 | 18.92 | 253,780 | -0.51(-2.62%) |
Feb 02, 2018 | 19.39 | 19.88 | 19.02 | 19.43 | 137,109 | +0.01(+0.05%) |