Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.81 | 19.88 | 19.75 | 19.75 | 133,312 | -0.02(-0.08%) |
Apr 27, 2018 | 19.54 | 19.80 | 19.53 | 19.76 | 772,259 | +0.22(+1.14%) |
Apr 26, 2018 | 19.36 | 19.60 | 19.36 | 19.54 | 256,066 | +0.27(+1.40%) |
Apr 25, 2018 | 19.25 | 19.33 | 19.17 | 19.27 | 116,544 | -0.06(-0.29%) |
Apr 24, 2018 | 19.45 | 19.45 | 19.25 | 19.33 | 156,084 | +0.06(+0.33%) |
Apr 23, 2018 | 19.33 | 19.36 | 19.24 | 19.26 | 151,898 | -0.09(-0.45%) |
Apr 20, 2018 | 19.46 | 19.49 | 19.33 | 19.35 | 106,764 | -0.15(-0.78%) |
Apr 19, 2018 | 19.67 | 19.67 | 19.41 | 19.50 | 86,121 | -0.23(-1.17%) |
Apr 18, 2018 | 19.76 | 19.81 | 19.72 | 19.73 | 71,618 | -0.03(-0.16%) |
Apr 17, 2018 | 19.62 | 19.82 | 19.58 | 19.76 | 169,913 | +0.19(+0.98%) |
Apr 16, 2018 | 19.51 | 19.61 | 19.48 | 19.57 | 139,994 | +0.08(+0.41%) |
Apr 13, 2018 | 19.42 | 19.49 | 19.39 | 19.49 | 147,320 | +0.06(+0.29%) |
Apr 12, 2018 | 19.59 | 19.59 | 19.40 | 19.44 | 98,798 | -0.13(-0.65%) |
Apr 11, 2018 | 19.52 | 19.68 | 19.52 | 19.56 | 149,212 | -0.01(-0.04%) |
Apr 10, 2018 | 19.57 | 19.62 | 19.53 | 19.57 | 83,818 | +0.06(+0.33%) |
Apr 09, 2018 | 19.57 | 19.63 | 19.48 | 19.51 | 110,689 | +0.03(+0.14%) |
Apr 06, 2018 | 19.61 | 19.71 | 19.45 | 19.48 | 133,931 | -0.13(-0.67%) |
Apr 05, 2018 | 19.68 | 19.68 | 19.52 | 19.61 | 67,321 | -0.08(-0.40%) |
Apr 04, 2018 | 19.43 | 19.69 | 19.37 | 19.69 | 87,453 | +0.18(+0.94%) |
Apr 03, 2018 | 19.34 | 19.56 | 19.33 | 19.51 | 114,126 | +0.22(+1.16%) |
Apr 02, 2018 | 19.59 | 19.77 | 19.20 | 19.29 | 342,703 | -0.27(-1.38%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.10(+0.53%) | |
Mar 28, 2018 | 19.20 | 19.52 | 19.20 | 19.45 | 172,907 | +0.34(+1.79%) |
Mar 27, 2018 | 19.14 | 19.30 | 19.00 | 19.11 | 129,822 | -0.02(-0.12%) |
Mar 26, 2018 | 19.00 | 19.16 | 18.95 | 19.13 | 81,864 | +0.22(+1.18%) |
Mar 23, 2018 | 19.19 | 19.21 | 18.88 | 18.91 | 111,860 | -0.22(-1.16%) |
Mar 22, 2018 | 19.24 | 19.39 | 19.13 | 19.13 | 103,358 | -0.22(-1.13%) |
Mar 21, 2018 | 19.38 | 19.46 | 19.26 | 19.35 | 79,631 | -0.04(-0.20%) |
Mar 20, 2018 | 19.47 | 19.53 | 19.35 | 19.39 | 81,755 | -0.07(-0.36%) |
Mar 19, 2018 | 19.54 | 19.54 | 19.36 | 19.46 | 94,401 | -0.06(-0.28%) |
Mar 16, 2018 | 19.43 | 19.54 | 19.39 | 19.52 | 116,595 | +0.07(+0.36%) |
Mar 15, 2018 | 19.49 | 19.50 | 19.37 | 19.45 | 200,107 | -0.04(-0.20%) |
Mar 14, 2018 | 19.53 | 19.54 | 19.42 | 19.49 | 145,495 | +0.08(+0.41%) |
Mar 13, 2018 | 19.50 | 19.58 | 19.40 | 19.41 | 134,257 | -0.06(-0.31%) |
Mar 12, 2018 | 19.43 | 19.49 | 19.40 | 19.47 | 136,777 | +0.01(+0.06%) |
Mar 09, 2018 | 19.35 | 19.46 | 19.28 | 19.46 | 161,204 | +0.11(+0.57%) |
Mar 08, 2018 | 19.37 | 19.38 | 19.28 | 19.35 | 123,659 | +0.00(+0.00%) |
Mar 07, 2018 | 19.35 | 19.35 | 107,647 | +0.14(+0.74%) | ||
Mar 06, 2018 | 19.20 | 19.24 | 19.05 | 19.20 | 166,229 | +0.04(+0.21%) |
Mar 05, 2018 | 18.95 | 19.22 | 18.90 | 19.16 | 198,119 | +0.15(+0.79%) |
Mar 02, 2018 | 18.90 | 19.02 | 18.83 | 19.01 | 343,310 | +0.09(+0.46%) |
Mar 01, 2018 | 18.95 | 19.11 | 18.84 | 18.93 | 466,250 | +0.02(+0.08%) |
Feb 28, 2018 | 18.98 | 19.09 | 18.91 | 18.91 | 172,294 | -0.08(-0.41%) |
Feb 27, 2018 | 19.38 | 19.38 | 18.99 | 18.99 | 135,656 | -0.39(-1.99%) |
Feb 26, 2018 | 19.35 | 19.40 | 19.25 | 19.38 | 215,653 | +0.08(+0.41%) |
Feb 23, 2018 | 19.16 | 19.30 | 19.12 | 19.30 | 193,184 | +0.28(+1.45%) |
Feb 22, 2018 | 18.96 | 19.14 | 18.94 | 19.02 | 215,430 | +0.16(+0.84%) |
Feb 21, 2018 | 19.13 | 19.18 | 18.87 | 18.87 | 180,097 | -0.29(-1.52%) |
Feb 20, 2018 | 19.27 | 19.35 | 19.12 | 19.16 | 355,749 | -0.17(-0.90%) |
Feb 16, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.15(+0.78%) | |
Feb 15, 2018 | 19.04 | 19.21 | 19.03 | 19.18 | 165,770 | +0.15(+0.79%) |
Feb 14, 2018 | 18.90 | 19.03 | 18.75 | 19.03 | 154,007 | -0.02(-0.08%) |
Feb 13, 2018 | 18.94 | 19.07 | 18.84 | 19.05 | 123,106 | +0.08(+0.42%) |
Feb 12, 2018 | 18.99 | 19.01 | 18.60 | 18.97 | 504,153 | +0.09(+0.46%) |
Feb 09, 2018 | 18.69 | 19.00 | 18.44 | 18.88 | 192,684 | +0.32(+1.74%) |
Feb 08, 2018 | 18.95 | 19.03 | 18.56 | 18.56 | 132,337 | -0.46(-2.40%) |
Feb 07, 2018 | 19.09 | 19.29 | 19.01 | 19.01 | 320,697 | -0.15(-0.78%) |
Feb 06, 2018 | 18.83 | 19.20 | 18.74 | 19.16 | 387,965 | -0.09(-0.45%) |
Feb 05, 2018 | 19.55 | 19.59 | 19.03 | 19.25 | 200,730 | -0.41(-2.08%) |
Feb 02, 2018 | 19.75 | 19.79 | 19.59 | 19.66 | 592,340 | -0.28(-1.38%) |