Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.73 | 20.81 | 20.65 | 20.65 | 718,363 | +0.01(+0.03%) |
Apr 27, 2018 | 20.76 | 20.77 | 20.63 | 20.65 | 1,181,580 | -0.10(-0.48%) |
Apr 26, 2018 | 20.68 | 20.78 | 20.66 | 20.75 | 1,260,384 | +0.11(+0.55%) |
Apr 25, 2018 | 20.63 | 20.65 | 20.52 | 20.63 | 1,740,764 | +0.18(+0.89%) |
Apr 24, 2018 | 20.65 | 20.69 | 20.38 | 20.45 | 1,805,619 | -0.07(-0.34%) |
Apr 23, 2018 | 20.45 | 20.53 | 20.43 | 20.52 | 1,263,691 | +0.16(+0.80%) |
Apr 20, 2018 | 20.41 | 20.43 | 20.32 | 20.36 | 941,724 | +0.02(+0.09%) |
Apr 19, 2018 | 20.32 | 20.37 | 20.28 | 20.34 | 1,160,862 | -0.05(-0.25%) |
Apr 18, 2018 | 20.38 | 20.44 | 20.36 | 20.39 | 445,197 | +0.17(+0.84%) |
Apr 17, 2018 | 20.17 | 20.27 | 20.15 | 20.22 | 497,799 | +0.05(+0.25%) |
Apr 16, 2018 | 20.24 | 20.25 | 20.14 | 20.17 | 528,809 | +0.02(+0.09%) |
Apr 13, 2018 | 20.23 | 20.23 | 20.08 | 20.15 | 900,671 | +0.03(+0.12%) |
Apr 12, 2018 | 20.15 | 20.18 | 20.08 | 20.13 | 3,125,298 | +0.03(+0.16%) |
Apr 11, 2018 | 20.10 | 20.20 | 20.08 | 20.10 | 818,281 | -0.09(-0.44%) |
Apr 10, 2018 | 20.18 | 20.25 | 20.13 | 20.18 | 1,886,384 | +0.20(+1.00%) |
Apr 09, 2018 | 20.07 | 20.20 | 19.98 | 19.98 | 1,238,575 | +0.12(+0.60%) |
Apr 06, 2018 | 20.03 | 20.12 | 19.77 | 19.86 | 1,696,575 | -0.41(-2.01%) |
Apr 05, 2018 | 20.18 | 20.31 | 20.13 | 20.27 | 1,472,731 | +0.23(+1.13%) |
Apr 04, 2018 | 19.62 | 20.06 | 19.62 | 20.04 | 1,738,266 | +0.06(+0.31%) |
Apr 03, 2018 | 19.90 | 19.99 | 19.80 | 19.98 | 2,791,493 | +0.36(+1.85%) |
Apr 02, 2018 | 19.88 | 19.95 | 19.49 | 19.62 | 1,928,606 | -0.50(-2.49%) |
Mar 29, 2018 | 20.12 | 20.12 | 20.12 | 0 | +0.17(+0.85%) | |
Mar 28, 2018 | 19.80 | 20.03 | 19.70 | 19.95 | 2,820,058 | +0.52(+2.68%) |
Mar 27, 2018 | 19.81 | 19.82 | 19.37 | 19.43 | 2,780,827 | +0.06(+0.29%) |
Mar 26, 2018 | 19.29 | 19.40 | 19.07 | 19.37 | 2,604,568 | +0.41(+2.18%) |
Mar 23, 2018 | 19.36 | 19.39 | 18.96 | 18.96 | 1,771,659 | -0.55(-2.83%) |
Mar 22, 2018 | 19.69 | 19.78 | 19.50 | 19.51 | 3,584,726 | -0.29(-1.46%) |
Mar 21, 2018 | 19.80 | 19.98 | 19.76 | 19.80 | 920,833 | -0.09(-0.47%) |
Mar 20, 2018 | 19.84 | 19.93 | 19.81 | 19.89 | 1,121,250 | +0.21(+1.08%) |
Mar 19, 2018 | 19.87 | 19.87 | 19.52 | 19.68 | 1,718,886 | -0.33(-1.66%) |
Mar 16, 2018 | 19.94 | 20.08 | 19.94 | 20.01 | 542,213 | -0.13(-0.62%) |
Mar 15, 2018 | 20.11 | 20.21 | 20.03 | 20.14 | 829,436 | +0.05(+0.25%) |
Mar 14, 2018 | 20.23 | 20.23 | 19.98 | 20.09 | 1,142,516 | +0.02(+0.09%) |
Mar 13, 2018 | 20.30 | 20.34 | 20.02 | 20.07 | 1,368,401 | +0.01(+0.03%) |
Mar 12, 2018 | 20.13 | 20.18 | 20.04 | 20.06 | 1,169,714 | -0.07(-0.34%) |
Mar 09, 2018 | 19.99 | 20.14 | 19.96 | 20.13 | 2,693,366 | +0.16(+0.82%) |
Mar 08, 2018 | 19.89 | 19.98 | 19.86 | 19.97 | 1,004,683 | +0.16(+0.79%) |
Mar 07, 2018 | 19.85 | 19.66 | 19.81 | 1,796,153 | -0.19(-0.97%) | |
Mar 06, 2018 | 20.04 | 20.07 | 19.91 | 20.01 | 1,408,952 | +0.16(+0.79%) |
Mar 05, 2018 | 19.53 | 19.90 | 19.51 | 19.85 | 1,883,105 | +0.17(+0.86%) |
Mar 02, 2018 | 19.34 | 19.68 | 19.28 | 19.68 | 5,280,666 | +0.12(+0.61%) |
Mar 01, 2018 | 20.04 | 20.15 | 19.54 | 19.56 | 5,785,887 | -0.69(-3.41%) |
Feb 28, 2018 | 20.50 | 20.52 | 20.25 | 20.25 | 1,332,799 | -0.31(-1.49%) |
Feb 27, 2018 | 20.72 | 20.77 | 20.56 | 20.56 | 1,005,099 | -0.19(-0.91%) |
Feb 26, 2018 | 20.60 | 20.75 | 20.57 | 20.75 | 601,221 | +0.29(+1.41%) |
Feb 23, 2018 | 20.31 | 20.47 | 20.25 | 20.46 | 762,752 | +0.34(+1.71%) |
Feb 22, 2018 | 20.09 | 20.11 | 1,630,253 | -0.13(-0.65%) | ||
Feb 21, 2018 | 20.38 | 20.50 | 20.24 | 20.25 | 1,677,400 | -0.11(-0.55%) |
Feb 20, 2018 | 20.38 | 20.50 | 20.32 | 20.36 | 930,235 | +0.04(+0.19%) |
Feb 16, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.35(+1.76%) | |
Feb 15, 2018 | 20.06 | 20.10 | 19.91 | 19.97 | 1,736,376 | -0.07(-0.34%) |
Feb 14, 2018 | 19.64 | 20.05 | 19.63 | 20.04 | 5,487,842 | +0.13(+0.63%) |
Feb 13, 2018 | 19.76 | 19.94 | 19.72 | 19.91 | 1,328,952 | -0.41(-2.01%) |
Feb 12, 2018 | 20.13 | 20.40 | 20.04 | 20.32 | 2,112,073 | +0.35(+1.76%) |
Feb 09, 2018 | 20.13 | 20.19 | 19.32 | 19.97 | 5,403,585 | +0.23(+1.14%) |
Feb 08, 2018 | 20.52 | 20.52 | 19.74 | 19.74 | 3,988,128 | -0.78(-3.79%) |
Feb 07, 2018 | 20.53 | 20.77 | 20.47 | 20.52 | 2,945,818 | -0.17(-0.82%) |
Feb 06, 2018 | 20.31 | 20.74 | 20.25 | 20.69 | 4,106,257 | +0.34(+1.66%) |
Feb 05, 2018 | 20.84 | 21.04 | 20.11 | 20.35 | 4,693,019 | -0.96(-4.50%) |
Feb 02, 2018 | 21.56 | 21.57 | 21.30 | 21.31 | 3,085,636 | -0.15(-0.70%) |