Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.50 | 19.72 | 19.17 | 19.36 | 141,845 | -0.14(-0.72%) |
Apr 27, 2018 | 19.50 | 19.54 | 19.12 | 19.50 | 148,150 | +0.00(+0.00%) |
Apr 26, 2018 | 19.26 | 19.69 | 18.98 | 19.50 | 247,939 | +0.19(+0.97%) |
Apr 25, 2018 | 19.64 | 19.64 | 19.22 | 19.31 | 94,765 | -0.38(-1.91%) |
Apr 24, 2018 | 19.40 | 19.83 | 19.26 | 19.69 | 215,359 | +0.42(+2.19%) |
Apr 23, 2018 | 19.73 | 19.73 | 19.26 | 19.26 | 139,439 | -0.52(-2.61%) |
Apr 20, 2018 | 19.97 | 20.01 | 19.54 | 19.78 | 198,976 | -0.28(-1.41%) |
Apr 19, 2018 | 19.83 | 20.11 | 19.83 | 20.06 | 137,613 | +0.23(+1.19%) |
Apr 18, 2018 | 20.06 | 20.20 | 19.83 | 19.83 | 118,504 | -0.23(-1.17%) |
Apr 17, 2018 | 20.25 | 20.41 | 19.97 | 20.06 | 95,763 | -0.19(-0.93%) |
Apr 16, 2018 | 20.53 | 20.63 | 20.11 | 20.25 | 261,526 | -0.28(-1.37%) |
Apr 13, 2018 | 21.19 | 21.24 | 20.44 | 20.53 | 121,345 | -0.52(-2.46%) |
Apr 12, 2018 | 21.33 | 21.38 | 20.95 | 21.05 | 77,298 | -0.19(-0.88%) |
Apr 11, 2018 | 21.09 | 21.28 | 21.00 | 21.24 | 142,007 | +0.00(+0.00%) |
Apr 10, 2018 | 21.19 | 21.42 | 21.05 | 21.24 | 129,375 | +0.23(+1.12%) |
Apr 09, 2018 | 21.80 | 21.80 | 20.93 | 21.00 | 150,953 | -0.75(-3.46%) |
Apr 06, 2018 | 21.38 | 22.27 | 21.38 | 21.75 | 197,991 | +0.14(+0.65%) |
Apr 05, 2018 | 21.66 | 21.80 | 21.42 | 21.61 | 177,258 | +0.00(+0.00%) |
Apr 04, 2018 | 21.52 | 22.18 | 21.38 | 21.61 | 255,958 | +0.19(+0.88%) |
Apr 03, 2018 | 21.14 | 21.56 | 20.81 | 21.42 | 270,485 | +0.23(+1.11%) |
Apr 02, 2018 | 21.19 | 21.42 | 20.72 | 21.19 | 136,942 | -0.09(-0.44%) |
Mar 29, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.05(+0.22%) | |
Mar 28, 2018 | 21.33 | 21.47 | 21.05 | 21.24 | 200,156 | -0.05(-0.22%) |
Mar 27, 2018 | 21.52 | 21.66 | 21.09 | 21.28 | 178,769 | -0.19(-0.88%) |
Mar 26, 2018 | 21.42 | 21.71 | 21.09 | 21.47 | 193,265 | +0.23(+1.11%) |
Mar 23, 2018 | 21.89 | 21.89 | 21.19 | 21.24 | 98,090 | -0.56(-2.59%) |
Mar 22, 2018 | 22.18 | 22.27 | 21.75 | 21.80 | 145,108 | -0.61(-2.73%) |
Mar 21, 2018 | 22.50 | 22.69 | 22.36 | 22.41 | 70,075 | -0.09(-0.42%) |
Mar 20, 2018 | 22.55 | 22.79 | 22.50 | 22.50 | 126,227 | -0.05(-0.21%) |
Mar 19, 2018 | 22.41 | 22.83 | 22.41 | 22.55 | 169,728 | +0.05(+0.21%) |
Mar 16, 2018 | 22.22 | 22.65 | 22.22 | 22.50 | 272,559 | +0.23(+1.05%) |
Mar 15, 2018 | 22.65 | 22.83 | 22.18 | 22.27 | 271,142 | -0.28(-1.25%) |
Mar 14, 2018 | 22.93 | 22.93 | 22.47 | 22.55 | 173,368 | -0.38(-1.64%) |
Mar 13, 2018 | 23.07 | 23.23 | 22.74 | 22.93 | 168,397 | +0.00(+0.00%) |
Mar 12, 2018 | 22.97 | 23.44 | 22.88 | 22.93 | 198,147 | +0.00(+0.00%) |
Mar 09, 2018 | 23.21 | 23.44 | 22.88 | 22.93 | 167,221 | -0.23(-1.01%) |
Mar 08, 2018 | 22.97 | 23.35 | 22.79 | 23.16 | 174,677 | +0.09(+0.41%) |
Mar 07, 2018 | 23.19 | 22.65 | 23.07 | 181,466 | +0.14(+0.61%) | |
Mar 06, 2018 | 22.55 | 23.07 | 22.18 | 22.93 | 205,191 | +0.38(+1.67%) |
Mar 05, 2018 | 21.94 | 22.88 | 21.66 | 22.55 | 263,369 | +0.47(+2.13%) |
Mar 02, 2018 | 21.99 | 22.32 | 21.61 | 22.08 | 127,810 | +0.05(+0.21%) |
Mar 01, 2018 | 21.89 | 22.22 | 21.64 | 22.03 | 238,638 | +0.14(+0.64%) |
Feb 28, 2018 | 22.50 | 22.61 | 21.85 | 21.89 | 145,441 | -0.47(-2.10%) |
Feb 27, 2018 | 22.74 | 23.21 | 22.22 | 22.36 | 96,934 | -0.42(-1.86%) |
Feb 26, 2018 | 22.88 | 23.07 | 22.74 | 22.79 | 90,275 | +0.05(+0.21%) |
Feb 23, 2018 | 22.65 | 22.93 | 22.50 | 22.74 | 75,559 | +0.19(+0.83%) |
Feb 22, 2018 | 23.02 | 23.12 | 22.50 | 22.55 | 138,385 | -0.47(-2.04%) |
Feb 21, 2018 | 22.93 | 23.44 | 22.86 | 23.02 | 121,517 | +0.28(+1.24%) |
Feb 20, 2018 | 23.35 | 23.49 | 22.62 | 22.74 | 198,605 | -0.61(-2.62%) |
Feb 16, 2018 | 23.35 | 23.35 | 23.35 | 0 | +1.13(+5.07%) | |
Feb 15, 2018 | 21.71 | 22.27 | 21.61 | 22.22 | 1,173,472 | +0.56(+2.60%) |
Feb 14, 2018 | 20.91 | 21.94 | 20.91 | 21.66 | 197,428 | +0.61(+2.90%) |
Feb 13, 2018 | 20.81 | 21.09 | 20.63 | 21.05 | 173,389 | +0.23(+1.13%) |
Feb 12, 2018 | 20.72 | 20.91 | 20.48 | 20.81 | 194,824 | +0.19(+0.91%) |
Feb 09, 2018 | 20.39 | 20.98 | 20.34 | 20.63 | 329,566 | +0.61(+3.05%) |
Feb 08, 2018 | 20.48 | 20.55 | 19.73 | 20.01 | 1,218,655 | -0.38(-1.84%) |
Feb 07, 2018 | 20.34 | 20.34 | 20.25 | 20.39 | 181,494 | +0.05(+0.23%) |
Feb 06, 2018 | 20.01 | 20.53 | 20.01 | 20.34 | 136,639 | -0.23(-1.14%) |
Feb 05, 2018 | 20.81 | 21.14 | 20.20 | 20.58 | 129,343 | -0.38(-1.79%) |
Feb 02, 2018 | 21.24 | 21.52 | 20.72 | 20.95 | 163,395 | -0.42(-1.98%) |