Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.38 | 19.44 | 19.31 | 19.32 | 4,074,679 | -0.07(-0.34%) |
Apr 27, 2018 | 19.21 | 19.42 | 19.17 | 19.38 | 5,682,509 | -0.28(-1.40%) |
Apr 26, 2018 | 19.61 | 19.70 | 19.53 | 19.66 | 3,597,325 | +0.23(+1.18%) |
Apr 25, 2018 | 19.37 | 19.45 | 19.27 | 19.43 | 3,665,620 | -0.17(-0.87%) |
Apr 24, 2018 | 19.64 | 19.72 | 19.51 | 19.60 | 4,754,810 | -0.15(-0.76%) |
Apr 23, 2018 | 19.61 | 19.84 | 19.59 | 19.75 | 4,386,719 | +0.22(+1.11%) |
Apr 20, 2018 | 19.57 | 19.66 | 19.46 | 19.54 | 9,030,381 | +0.18(+0.95%) |
Apr 19, 2018 | 19.52 | 19.56 | 19.31 | 19.35 | 4,279,256 | -0.18(-0.94%) |
Apr 18, 2018 | 19.59 | 19.64 | 19.50 | 19.54 | 7,152,349 | -0.06(-0.30%) |
Apr 17, 2018 | 19.67 | 19.69 | 19.58 | 19.59 | 4,196,708 | -0.11(-0.57%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.54 | 19.71 | 4,016,159 | +0.15(+0.77%) |
Apr 13, 2018 | 19.59 | 19.61 | 19.49 | 19.56 | 3,374,359 | +0.02(+0.10%) |
Apr 12, 2018 | 19.48 | 19.59 | 19.46 | 19.54 | 3,141,564 | +0.22(+1.12%) |
Apr 11, 2018 | 19.44 | 19.51 | 19.31 | 19.32 | 4,341,931 | +0.00(+0.00%) |
Apr 10, 2018 | 19.29 | 19.42 | 19.24 | 19.32 | 4,364,450 | +0.30(+1.59%) |
Apr 09, 2018 | 19.18 | 19.21 | 19.00 | 19.02 | 3,506,664 | +0.09(+0.45%) |
Apr 06, 2018 | 18.93 | 5,433,388 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.81 | 18.98 | 18.76 | 18.90 | 4,978,491 | +0.31(+1.66%) |
Apr 04, 2018 | 18.33 | 18.62 | 18.31 | 18.60 | 4,788,995 | +0.41(+2.28%) |
Apr 03, 2018 | 18.12 | 18.23 | 18.00 | 18.18 | 3,504,338 | +0.17(+0.95%) |
Apr 02, 2018 | 18.25 | 18.27 | 17.90 | 18.01 | 4,068,699 | -0.26(-1.44%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 18.07 | 18.34 | 18.03 | 18.18 | 5,303,290 | +0.05(+0.29%) |
Mar 27, 2018 | 18.34 | 18.38 | 18.04 | 18.12 | 5,469,120 | -0.17(-0.93%) |
Mar 26, 2018 | 18.33 | 18.36 | 18.04 | 18.29 | 4,507,731 | +0.29(+1.61%) |
Mar 23, 2018 | 18.36 | 18.40 | 18.00 | 18.00 | 5,854,833 | +0.03(+0.18%) |
Mar 22, 2018 | 18.10 | 18.17 | 17.96 | 17.97 | 7,501,060 | -0.53(-2.88%) |
Mar 21, 2018 | 18.47 | 18.63 | 18.38 | 18.50 | 5,678,750 | +0.16(+0.86%) |
Mar 20, 2018 | 18.46 | 18.50 | 18.30 | 18.35 | 3,871,880 | -0.23(-1.24%) |
Mar 19, 2018 | 18.76 | 18.77 | 18.49 | 18.58 | 3,788,006 | -0.14(-0.77%) |
Mar 16, 2018 | 18.71 | 18.83 | 18.67 | 18.72 | 4,722,606 | +0.04(+0.21%) |
Mar 15, 2018 | 18.71 | 18.84 | 18.62 | 18.68 | 4,410,723 | -0.20(-1.04%) |
Mar 14, 2018 | 18.95 | 18.96 | 18.75 | 18.88 | 3,658,476 | +0.07(+0.35%) |
Mar 13, 2018 | 18.87 | 18.94 | 18.77 | 18.81 | 6,042,051 | -0.26(-1.38%) |
Mar 12, 2018 | 19.06 | 19.12 | 19.00 | 19.08 | 2,654,973 | +0.00(+0.00%) |
Mar 09, 2018 | 18.94 | 19.09 | 18.86 | 19.08 | 2,402,200 | +0.05(+0.28%) |
Mar 08, 2018 | 19.01 | 19.10 | 18.96 | 19.02 | 4,161,258 | +0.22(+1.15%) |
Mar 07, 2018 | 18.69 | 18.81 | 4,399,899 | +0.05(+0.25%) | ||
Mar 06, 2018 | 18.82 | 18.84 | 18.72 | 18.76 | 2,810,611 | +0.13(+0.71%) |
Mar 05, 2018 | 18.40 | 18.69 | 18.39 | 18.63 | 3,800,976 | +0.20(+1.10%) |
Mar 02, 2018 | 18.31 | 18.44 | 18.18 | 18.43 | 4,436,405 | +0.09(+0.50%) |
Mar 01, 2018 | 18.57 | 18.61 | 18.23 | 18.33 | 6,513,029 | -0.26(-1.41%) |
Feb 28, 2018 | 18.76 | 18.82 | 18.60 | 18.60 | 3,343,308 | -0.18(-0.94%) |
Feb 27, 2018 | 18.90 | 18.98 | 18.77 | 18.77 | 3,501,835 | -0.36(-1.89%) |
Feb 26, 2018 | 19.10 | 19.17 | 18.99 | 19.13 | 2,935,537 | +0.11(+0.59%) |
Feb 23, 2018 | 18.93 | 19.05 | 18.84 | 19.02 | 4,215,897 | +0.39(+2.12%) |
Feb 22, 2018 | 18.63 | 3,481,190 | +0.07(+0.39%) | |||
Feb 21, 2018 | 18.90 | 18.93 | 18.55 | 18.56 | 5,995,228 | -0.26(-1.40%) |
Feb 20, 2018 | 19.01 | 19.03 | 18.77 | 18.82 | 5,221,486 | -0.22(-1.14%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.81 | 18.92 | 18.71 | 18.89 | 4,371,819 | +0.18(+0.98%) |
Feb 14, 2018 | 18.47 | 18.75 | 18.42 | 18.70 | 5,706,735 | +0.10(+0.53%) |
Feb 13, 2018 | 18.59 | 18.62 | 18.50 | 18.60 | 5,978,721 | -0.09(-0.46%) |
Feb 12, 2018 | 18.78 | 18.83 | 18.57 | 18.69 | 6,957,721 | -0.06(-0.32%) |
Feb 09, 2018 | 18.70 | 18.85 | 18.31 | 18.75 | 13,062,798 | +0.09(+0.49%) |
Feb 08, 2018 | 19.40 | 18.65 | 18.66 | 12,020,609 | -0.65(-3.37%) | |
Feb 07, 2018 | 19.30 | 19.51 | 19.21 | 19.31 | 9,958,891 | -0.15(-0.78%) |
Feb 06, 2018 | 18.92 | 19.50 | 18.85 | 19.46 | 15,682,837 | +0.17(+0.89%) |
Feb 05, 2018 | 19.68 | 19.73 | 19.08 | 19.29 | 14,321,958 | -1.11(-5.44%) |
Feb 02, 2018 | 20.17 | 20.91 | 19.92 | 20.40 | 12,114,047 | +0.16(+0.78%) |