Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.19 | 19.26 | 19.13 | 19.13 | 4,114,139 | -0.06(-0.34%) |
Apr 27, 2018 | 19.03 | 19.23 | 18.98 | 19.20 | 5,737,539 | -0.27(-1.40%) |
Apr 26, 2018 | 19.42 | 19.51 | 19.34 | 19.47 | 3,632,162 | +0.23(+1.18%) |
Apr 25, 2018 | 19.19 | 19.26 | 19.08 | 19.24 | 3,701,119 | -0.17(-0.87%) |
Apr 24, 2018 | 19.45 | 19.53 | 19.32 | 19.41 | 4,800,857 | -0.15(-0.76%) |
Apr 23, 2018 | 19.43 | 19.65 | 19.41 | 19.56 | 4,429,201 | +0.21(+1.11%) |
Apr 20, 2018 | 19.38 | 19.47 | 19.28 | 19.35 | 9,117,833 | +0.18(+0.95%) |
Apr 19, 2018 | 19.34 | 19.37 | 19.12 | 19.17 | 4,320,697 | -0.18(-0.94%) |
Apr 18, 2018 | 19.40 | 19.46 | 19.32 | 19.35 | 7,221,614 | -0.06(-0.30%) |
Apr 17, 2018 | 19.48 | 19.50 | 19.39 | 19.41 | 4,237,349 | -0.11(-0.57%) |
Apr 16, 2018 | 19.41 | 19.54 | 19.35 | 19.52 | 4,055,053 | +0.15(+0.77%) |
Apr 13, 2018 | 19.40 | 19.42 | 19.31 | 19.37 | 3,407,037 | +0.02(+0.10%) |
Apr 12, 2018 | 19.29 | 19.40 | 19.28 | 19.35 | 3,171,987 | +0.21(+1.12%) |
Apr 11, 2018 | 19.26 | 19.32 | 19.12 | 19.13 | 4,383,979 | +0.00(+0.00%) |
Apr 10, 2018 | 19.10 | 19.23 | 19.06 | 19.13 | 4,406,716 | +0.30(+1.59%) |
Apr 09, 2018 | 19.00 | 19.03 | 18.82 | 18.83 | 3,540,623 | +0.08(+0.45%) |
Apr 06, 2018 | 18.75 | 5,486,006 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.63 | 18.80 | 18.58 | 18.72 | 5,026,704 | +0.31(+1.66%) |
Apr 04, 2018 | 18.15 | 18.44 | 18.14 | 18.42 | 4,835,372 | +0.41(+2.28%) |
Apr 03, 2018 | 17.94 | 18.06 | 17.83 | 18.01 | 3,538,274 | +0.17(+0.95%) |
Apr 02, 2018 | 18.08 | 18.09 | 17.73 | 17.84 | 4,108,101 | -0.26(-1.44%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 17.90 | 18.16 | 17.86 | 18.00 | 5,354,648 | +0.05(+0.29%) |
Mar 27, 2018 | 18.16 | 18.20 | 17.86 | 17.95 | 5,522,084 | -0.17(-0.93%) |
Mar 26, 2018 | 18.16 | 18.18 | 17.87 | 18.12 | 4,551,384 | +0.29(+1.61%) |
Mar 23, 2018 | 18.18 | 18.23 | 17.83 | 17.83 | 5,911,533 | +0.03(+0.18%) |
Mar 22, 2018 | 17.92 | 18.00 | 17.79 | 17.80 | 7,573,702 | -0.53(-2.88%) |
Mar 21, 2018 | 18.29 | 18.45 | 18.20 | 18.33 | 5,733,744 | +0.16(+0.86%) |
Mar 20, 2018 | 18.29 | 18.33 | 18.13 | 18.17 | 3,909,376 | -0.23(-1.24%) |
Mar 19, 2018 | 18.58 | 18.59 | 18.32 | 18.40 | 3,824,689 | -0.14(-0.77%) |
Mar 16, 2018 | 18.53 | 18.65 | 18.49 | 18.54 | 4,768,341 | +0.04(+0.21%) |
Mar 15, 2018 | 18.53 | 18.66 | 18.44 | 18.50 | 4,453,438 | -0.20(-1.04%) |
Mar 14, 2018 | 18.77 | 18.78 | 18.57 | 18.70 | 3,693,905 | +0.07(+0.35%) |
Mar 13, 2018 | 18.68 | 18.76 | 18.59 | 18.63 | 6,100,563 | -0.26(-1.38%) |
Mar 12, 2018 | 18.87 | 18.93 | 18.81 | 18.89 | 2,680,685 | +0.00(+0.00%) |
Mar 09, 2018 | 18.76 | 18.91 | 18.67 | 18.89 | 2,425,464 | +0.05(+0.28%) |
Mar 08, 2018 | 18.83 | 18.91 | 18.78 | 18.84 | 4,201,557 | +0.21(+1.15%) |
Mar 07, 2018 | 18.52 | 18.63 | 4,442,509 | +0.05(+0.24%) | ||
Mar 06, 2018 | 18.64 | 18.66 | 18.54 | 18.58 | 2,837,830 | +0.13(+0.71%) |
Mar 05, 2018 | 18.22 | 18.51 | 18.22 | 18.45 | 3,837,785 | +0.20(+1.11%) |
Mar 02, 2018 | 18.13 | 18.26 | 18.01 | 18.25 | 4,479,368 | +0.09(+0.50%) |
Mar 01, 2018 | 18.39 | 18.43 | 18.06 | 18.16 | 6,576,103 | -0.26(-1.41%) |
Feb 28, 2018 | 18.58 | 18.64 | 18.42 | 18.42 | 3,375,685 | -0.18(-0.94%) |
Feb 27, 2018 | 18.72 | 18.80 | 18.59 | 18.59 | 3,535,747 | -0.36(-1.89%) |
Feb 26, 2018 | 18.91 | 18.98 | 18.81 | 18.95 | 2,963,966 | +0.11(+0.59%) |
Feb 23, 2018 | 18.75 | 18.87 | 18.66 | 18.84 | 4,256,724 | +0.39(+2.12%) |
Feb 22, 2018 | 18.45 | 3,514,903 | +0.07(+0.39%) | |||
Feb 21, 2018 | 18.72 | 18.75 | 18.37 | 18.38 | 6,053,287 | -0.26(-1.40%) |
Feb 20, 2018 | 18.83 | 18.85 | 18.59 | 18.64 | 5,272,053 | -0.21(-1.14%) |
Feb 16, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.63 | 18.74 | 18.53 | 18.70 | 4,414,157 | +0.18(+0.98%) |
Feb 14, 2018 | 18.29 | 18.57 | 18.24 | 18.52 | 5,762,001 | +0.10(+0.53%) |
Feb 13, 2018 | 18.41 | 18.44 | 18.32 | 18.42 | 6,036,620 | -0.08(-0.46%) |
Feb 12, 2018 | 18.60 | 18.65 | 18.39 | 18.51 | 7,025,101 | -0.06(-0.32%) |
Feb 09, 2018 | 18.52 | 18.67 | 18.13 | 18.57 | 13,189,301 | +0.09(+0.49%) |
Feb 08, 2018 | 19.21 | 18.47 | 18.48 | 12,137,019 | -0.64(-3.37%) | |
Feb 07, 2018 | 19.11 | 19.32 | 19.02 | 19.12 | 10,055,335 | -0.15(-0.78%) |
Feb 06, 2018 | 18.74 | 19.32 | 18.67 | 19.27 | 15,834,713 | +0.17(+0.89%) |
Feb 05, 2018 | 19.49 | 19.54 | 18.89 | 19.10 | 14,460,655 | -1.10(-5.44%) |
Feb 02, 2018 | 19.98 | 20.71 | 19.73 | 20.20 | 12,231,362 | +0.16(+0.78%) |