Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.74 | 19.79 | 19.54 | 19.54 | 1,832,280 | -0.11(-0.56%) |
Apr 27, 2018 | 19.50 | 19.75 | 19.50 | 19.65 | 842,118 | +0.14(+0.72%) |
Apr 26, 2018 | 19.80 | 19.83 | 19.46 | 19.51 | 2,024,189 | -0.20(-1.01%) |
Apr 25, 2018 | 19.66 | 19.91 | 19.64 | 19.71 | 2,732,358 | +0.10(+0.51%) |
Apr 24, 2018 | 19.70 | 19.95 | 19.50 | 19.61 | 1,750,593 | +0.05(+0.26%) |
Apr 23, 2018 | 19.50 | 19.62 | 19.46 | 19.56 | 547,622 | +0.08(+0.41%) |
Apr 20, 2018 | 19.56 | 19.76 | 19.41 | 19.48 | 730,836 | -0.11(-0.56%) |
Apr 19, 2018 | 19.69 | 19.77 | 19.56 | 19.59 | 744,879 | -0.08(-0.41%) |
Apr 18, 2018 | 19.61 | 19.74 | 19.59 | 19.67 | 2,152,072 | +0.13(+0.67%) |
Apr 17, 2018 | 19.57 | 19.69 | 19.46 | 19.54 | 2,162,473 | +0.01(+0.05%) |
Apr 16, 2018 | 19.44 | 19.62 | 19.34 | 19.53 | 626,002 | +0.23(+1.19%) |
Apr 13, 2018 | 19.44 | 19.49 | 19.22 | 19.30 | 1,480,995 | -0.02(-0.10%) |
Apr 12, 2018 | 19.25 | 19.38 | 19.15 | 19.32 | 1,440,053 | +0.10(+0.52%) |
Apr 11, 2018 | 19.01 | 19.32 | 19.01 | 19.22 | 2,019,118 | +0.20(+1.05%) |
Apr 10, 2018 | 19.23 | 19.23 | 18.93 | 19.02 | 3,258,520 | +0.01(+0.05%) |
Apr 09, 2018 | 19.40 | 19.40 | 19.01 | 19.01 | 1,545,272 | -0.27(-1.40%) |
Apr 06, 2018 | 19.28 | 1,690,456 | -0.03(-0.16%) | |||
Apr 05, 2018 | 19.19 | 19.35 | 19.00 | 19.31 | 2,036,285 | +0.22(+1.15%) |
Apr 04, 2018 | 18.65 | 19.11 | 18.53 | 19.09 | 1,385,064 | +0.25(+1.33%) |
Apr 03, 2018 | 18.68 | 18.93 | 18.41 | 18.84 | 1,400,716 | +0.19(+1.02%) |
Apr 02, 2018 | 18.91 | 18.97 | 18.35 | 18.65 | 1,723,957 | -0.26(-1.37%) |
Mar 29, 2018 | 18.91 | 18.91 | 18.91 | 0 | +0.16(+0.85%) | |
Mar 28, 2018 | 18.62 | 18.92 | 18.59 | 18.75 | 1,689,886 | +0.14(+0.75%) |
Mar 27, 2018 | 18.71 | 18.80 | 18.48 | 18.61 | 1,995,470 | -0.05(-0.27%) |
Mar 26, 2018 | 18.42 | 18.70 | 18.40 | 18.66 | 1,674,837 | +0.37(+2.02%) |
Mar 23, 2018 | 18.50 | 18.60 | 18.16 | 18.29 | 1,812,893 | -0.28(-1.51%) |
Mar 22, 2018 | 18.66 | 18.76 | 18.45 | 18.57 | 1,348,613 | -0.22(-1.17%) |
Mar 21, 2018 | 18.57 | 18.84 | 18.50 | 18.79 | 1,507,209 | +0.26(+1.40%) |
Mar 20, 2018 | 18.56 | 18.64 | 18.41 | 18.53 | 586,558 | +0.05(+0.27%) |
Mar 19, 2018 | 18.65 | 18.66 | 18.37 | 18.48 | 830,141 | -0.21(-1.12%) |
Mar 16, 2018 | 18.49 | 18.74 | 18.49 | 18.69 | 1,307,890 | +0.22(+1.19%) |
Mar 15, 2018 | 18.52 | 18.55 | 18.39 | 18.47 | 1,091,021 | -0.08(-0.43%) |
Mar 14, 2018 | 18.69 | 18.69 | 18.45 | 18.55 | 1,001,298 | -0.10(-0.54%) |
Mar 13, 2018 | 18.70 | 18.71 | 18.55 | 18.65 | 1,838,094 | -0.03(-0.16%) |
Mar 12, 2018 | 18.79 | 18.79 | 18.43 | 18.68 | 2,328,606 | -0.13(-0.69%) |
Mar 09, 2018 | 18.22 | 18.87 | 18.19 | 18.81 | 1,175,493 | +0.68(+3.75%) |
Mar 08, 2018 | 18.21 | 18.29 | 17.90 | 18.13 | 956,519 | +0.00(+0.00%) |
Mar 07, 2018 | 17.89 | 18.13 | 1,583,603 | -0.19(-1.04%) | ||
Mar 06, 2018 | 18.30 | 18.41 | 18.21 | 18.32 | 2,022,383 | +0.10(+0.55%) |
Mar 05, 2018 | 17.98 | 18.23 | 17.88 | 18.22 | 2,619,165 | +0.10(+0.55%) |
Mar 02, 2018 | 17.87 | 18.26 | 17.87 | 18.12 | 2,234,406 | -0.18(-0.98%) |
Mar 01, 2018 | 18.50 | 18.53 | 17.76 | 18.30 | 3,623,836 | -0.58(-3.07%) |
Feb 28, 2018 | 18.80 | 19.12 | 18.56 | 18.88 | 2,393,971 | +0.12(+0.64%) |
Feb 27, 2018 | 19.02 | 19.18 | 18.70 | 18.76 | 916,950 | -0.21(-1.11%) |
Feb 26, 2018 | 19.11 | 19.18 | 18.95 | 18.97 | 674,317 | -0.11(-0.58%) |
Feb 23, 2018 | 19.25 | 19.30 | 19.05 | 19.08 | 924,797 | -0.15(-0.78%) |
Feb 22, 2018 | 19.23 | 1,286,666 | +0.14(+0.73%) | |||
Feb 21, 2018 | 19.03 | 19.37 | 19.03 | 19.09 | 1,117,432 | +0.03(+0.16%) |
Feb 20, 2018 | 18.89 | 19.07 | 18.80 | 19.06 | 896,354 | +0.06(+0.32%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.02(-0.11%) | |
Feb 15, 2018 | 19.06 | 19.17 | 18.98 | 19.02 | 784,628 | +0.04(+0.21%) |
Feb 14, 2018 | 18.66 | 19.07 | 18.60 | 18.98 | 1,591,466 | +0.19(+1.01%) |
Feb 13, 2018 | 18.78 | 19.11 | 18.70 | 18.79 | 1,488,179 | +0.13(+0.70%) |
Feb 12, 2018 | 18.95 | 19.00 | 18.55 | 18.66 | 2,302,232 | -0.20(-1.06%) |
Feb 09, 2018 | 18.59 | 19.02 | 18.25 | 18.86 | 1,291,253 | +0.34(+1.84%) |
Feb 08, 2018 | 18.97 | 18.97 | 18.51 | 18.52 | 1,680,523 | -0.45(-2.37%) |
Feb 07, 2018 | 18.93 | 19.03 | 18.82 | 18.97 | 667,131 | +0.00(+0.00%) |
Feb 06, 2018 | 18.57 | 19.22 | 18.52 | 18.97 | 1,231,926 | -0.01(-0.05%) |
Feb 05, 2018 | 19.40 | 19.50 | 18.76 | 18.98 | 881,688 | -0.53(-2.72%) |
Feb 02, 2018 | 19.87 | 19.90 | 19.35 | 19.51 | 1,246,497 | -0.35(-1.76%) |