Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.46 | 19.68 | 19.13 | 19.32 | 142,150 | -0.14(-0.72%) |
Apr 27, 2018 | 19.46 | 19.50 | 19.08 | 19.46 | 148,468 | +0.00(+0.00%) |
Apr 26, 2018 | 19.22 | 19.64 | 18.94 | 19.46 | 248,471 | +0.19(+0.97%) |
Apr 25, 2018 | 19.60 | 19.60 | 19.17 | 19.27 | 94,969 | -0.38(-1.91%) |
Apr 24, 2018 | 19.36 | 19.78 | 19.22 | 19.64 | 215,822 | +0.42(+2.19%) |
Apr 23, 2018 | 19.69 | 19.69 | 19.22 | 19.22 | 139,738 | -0.52(-2.61%) |
Apr 20, 2018 | 19.92 | 19.97 | 19.50 | 19.74 | 199,404 | -0.28(-1.41%) |
Apr 19, 2018 | 19.78 | 20.07 | 19.78 | 20.02 | 137,908 | +0.23(+1.18%) |
Apr 18, 2018 | 20.02 | 20.16 | 19.78 | 19.78 | 118,759 | -0.23(-1.17%) |
Apr 17, 2018 | 20.21 | 20.37 | 19.92 | 20.02 | 95,968 | -0.19(-0.93%) |
Apr 16, 2018 | 20.49 | 20.58 | 20.07 | 20.21 | 262,087 | -0.28(-1.37%) |
Apr 13, 2018 | 21.14 | 21.19 | 20.39 | 20.49 | 121,605 | -0.52(-2.46%) |
Apr 12, 2018 | 21.28 | 21.33 | 20.91 | 21.00 | 77,464 | -0.19(-0.88%) |
Apr 11, 2018 | 21.05 | 21.24 | 20.96 | 21.19 | 142,312 | +0.00(+0.00%) |
Apr 10, 2018 | 21.14 | 21.38 | 21.00 | 21.19 | 129,653 | +0.23(+1.12%) |
Apr 09, 2018 | 21.75 | 21.75 | 20.89 | 20.96 | 151,277 | -0.75(-3.46%) |
Apr 06, 2018 | 21.33 | 22.22 | 21.33 | 21.71 | 198,416 | +0.14(+0.65%) |
Apr 05, 2018 | 21.61 | 21.75 | 21.38 | 21.57 | 177,639 | +0.00(+0.00%) |
Apr 04, 2018 | 21.47 | 22.13 | 21.33 | 21.57 | 256,507 | +0.19(+0.88%) |
Apr 03, 2018 | 21.10 | 21.52 | 20.77 | 21.38 | 271,066 | +0.23(+1.11%) |
Apr 02, 2018 | 21.14 | 21.38 | 20.67 | 21.14 | 137,236 | -0.09(-0.44%) |
Mar 29, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.05(+0.22%) | |
Mar 28, 2018 | 21.28 | 21.42 | 21.00 | 21.19 | 200,585 | -0.05(-0.22%) |
Mar 27, 2018 | 21.47 | 21.61 | 21.05 | 21.24 | 179,153 | -0.19(-0.88%) |
Mar 26, 2018 | 21.38 | 21.66 | 21.05 | 21.42 | 193,680 | +0.23(+1.11%) |
Mar 23, 2018 | 21.85 | 21.85 | 21.14 | 21.19 | 98,301 | -0.56(-2.59%) |
Mar 22, 2018 | 22.13 | 22.22 | 21.71 | 21.75 | 145,420 | -0.61(-2.73%) |
Mar 21, 2018 | 22.46 | 22.64 | 22.32 | 22.36 | 70,226 | -0.09(-0.42%) |
Mar 20, 2018 | 22.50 | 22.74 | 22.46 | 22.46 | 126,498 | -0.05(-0.21%) |
Mar 19, 2018 | 22.36 | 22.78 | 22.36 | 22.50 | 170,093 | +0.05(+0.21%) |
Mar 16, 2018 | 22.17 | 22.60 | 22.17 | 22.46 | 273,144 | +0.23(+1.05%) |
Mar 15, 2018 | 22.60 | 22.78 | 22.13 | 22.22 | 271,725 | -0.28(-1.25%) |
Mar 14, 2018 | 22.88 | 22.88 | 22.42 | 22.50 | 173,740 | -0.38(-1.64%) |
Mar 13, 2018 | 23.02 | 23.18 | 22.69 | 22.88 | 168,758 | +0.00(+0.00%) |
Mar 12, 2018 | 22.93 | 23.39 | 22.83 | 22.88 | 198,573 | +0.00(+0.00%) |
Mar 09, 2018 | 23.16 | 23.39 | 22.83 | 22.88 | 167,580 | -0.23(-1.01%) |
Mar 08, 2018 | 22.93 | 23.30 | 22.74 | 23.11 | 175,052 | +0.09(+0.41%) |
Mar 07, 2018 | 23.14 | 22.60 | 23.02 | 181,856 | +0.14(+0.61%) | |
Mar 06, 2018 | 22.50 | 23.02 | 22.13 | 22.88 | 205,632 | +0.38(+1.67%) |
Mar 05, 2018 | 21.89 | 22.83 | 21.61 | 22.50 | 263,935 | +0.47(+2.13%) |
Mar 02, 2018 | 21.94 | 22.27 | 21.57 | 22.03 | 128,084 | +0.05(+0.21%) |
Mar 01, 2018 | 21.85 | 22.17 | 21.59 | 21.99 | 239,151 | +0.14(+0.64%) |
Feb 28, 2018 | 22.46 | 22.56 | 21.80 | 21.85 | 145,753 | -0.47(-2.10%) |
Feb 27, 2018 | 22.69 | 23.16 | 22.17 | 22.32 | 97,143 | -0.42(-1.86%) |
Feb 26, 2018 | 22.83 | 23.02 | 22.69 | 22.74 | 90,469 | +0.05(+0.21%) |
Feb 23, 2018 | 22.60 | 22.88 | 22.46 | 22.69 | 75,721 | +0.19(+0.83%) |
Feb 22, 2018 | 22.97 | 23.07 | 22.46 | 22.50 | 138,682 | -0.47(-2.04%) |
Feb 21, 2018 | 22.88 | 23.39 | 22.81 | 22.97 | 121,778 | +0.28(+1.24%) |
Feb 20, 2018 | 23.30 | 23.44 | 22.57 | 22.69 | 199,032 | -0.61(-2.62%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +1.13(+5.07%) | |
Feb 15, 2018 | 21.66 | 22.22 | 21.57 | 22.17 | 1,175,993 | +0.56(+2.60%) |
Feb 14, 2018 | 20.86 | 21.89 | 20.86 | 21.61 | 197,852 | +0.61(+2.90%) |
Feb 13, 2018 | 20.77 | 21.05 | 20.58 | 21.00 | 173,761 | +0.23(+1.13%) |
Feb 12, 2018 | 20.67 | 20.86 | 20.44 | 20.77 | 195,242 | +0.19(+0.91%) |
Feb 09, 2018 | 20.35 | 20.93 | 20.30 | 20.58 | 330,274 | +0.61(+3.05%) |
Feb 08, 2018 | 20.44 | 20.51 | 19.69 | 19.97 | 1,221,273 | -0.38(-1.84%) |
Feb 07, 2018 | 20.30 | 20.30 | 20.21 | 20.35 | 181,884 | +0.05(+0.23%) |
Feb 06, 2018 | 19.97 | 20.49 | 19.97 | 20.30 | 136,932 | -0.23(-1.14%) |
Feb 05, 2018 | 20.77 | 21.10 | 20.16 | 20.53 | 129,621 | -0.38(-1.79%) |
Feb 02, 2018 | 21.19 | 21.47 | 20.67 | 20.91 | 163,746 | -0.42(-1.98%) |