Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.03 | 20.14 | 19.95 | 19.99 | 1,604,519 | -0.07(-0.34%) |
Apr 27, 2018 | 19.93 | 20.13 | 19.88 | 20.06 | 1,353,595 | +0.13(+0.65%) |
Apr 26, 2018 | 19.93 | 20.05 | 19.82 | 19.93 | 1,743,844 | +0.09(+0.44%) |
Apr 25, 2018 | 19.72 | 20.64 | 19.61 | 19.85 | 3,587,501 | +0.08(+0.39%) |
Apr 24, 2018 | 19.66 | 19.80 | 19.49 | 19.77 | 2,929,653 | +0.23(+1.19%) |
Apr 23, 2018 | 19.52 | 19.57 | 19.38 | 19.54 | 1,851,643 | +0.03(+0.18%) |
Apr 20, 2018 | 19.42 | 19.57 | 19.39 | 19.50 | 1,834,280 | +0.05(+0.27%) |
Apr 19, 2018 | 19.79 | 19.79 | 19.34 | 19.45 | 1,829,193 | -0.40(-2.00%) |
Apr 18, 2018 | 19.83 | 19.89 | 19.63 | 19.85 | 1,614,039 | +0.02(+0.09%) |
Apr 17, 2018 | 19.68 | 19.93 | 19.66 | 19.83 | 1,575,641 | +0.20(+1.01%) |
Apr 16, 2018 | 19.63 | 19.72 | 19.54 | 19.63 | 1,199,336 | +0.12(+0.62%) |
Apr 13, 2018 | 19.48 | 19.60 | 19.41 | 19.51 | 1,993,311 | +0.03(+0.18%) |
Apr 12, 2018 | 19.67 | 19.67 | 19.42 | 19.48 | 1,737,330 | -0.11(-0.57%) |
Apr 11, 2018 | 19.60 | 19.68 | 19.55 | 19.59 | 1,834,722 | -0.06(-0.31%) |
Apr 10, 2018 | 19.61 | 19.73 | 19.55 | 19.65 | 1,376,483 | +0.16(+0.84%) |
Apr 09, 2018 | 19.55 | 19.68 | 19.48 | 19.48 | 2,118,164 | -0.03(-0.18%) |
Apr 06, 2018 | 19.61 | 19.68 | 19.49 | 19.52 | 1,859,562 | -0.04(-0.22%) |
Apr 05, 2018 | 19.77 | 19.77 | 19.47 | 19.56 | 1,940,493 | -0.16(-0.79%) |
Apr 04, 2018 | 19.53 | 19.77 | 19.51 | 19.72 | 1,500,736 | +0.06(+0.31%) |
Apr 03, 2018 | 19.56 | 19.78 | 19.47 | 19.66 | 2,554,895 | +0.16(+0.80%) |
Apr 02, 2018 | 19.73 | 19.73 | 19.41 | 19.50 | 1,602,297 | -0.22(-1.14%) |
Mar 29, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.41 | 19.66 | 19.41 | 19.59 | 2,030,520 | +0.18(+0.93%) |
Mar 27, 2018 | 19.23 | 19.52 | 18.96 | 19.41 | 2,623,686 | +0.22(+1.13%) |
Mar 26, 2018 | 19.10 | 19.20 | 18.94 | 19.19 | 2,310,257 | +0.27(+1.42%) |
Mar 23, 2018 | 19.10 | 19.16 | 18.84 | 18.92 | 2,042,051 | -0.16(-0.82%) |
Mar 22, 2018 | 19.12 | 19.42 | 19.05 | 19.08 | 1,805,177 | -0.10(-0.54%) |
Mar 21, 2018 | 19.24 | 19.32 | 19.00 | 19.18 | 1,684,000 | -0.10(-0.54%) |
Mar 20, 2018 | 19.54 | 19.64 | 19.11 | 19.29 | 3,207,084 | -0.24(-1.24%) |
Mar 19, 2018 | 19.67 | 19.67 | 19.38 | 19.53 | 1,911,440 | -0.16(-0.79%) |
Mar 16, 2018 | 19.52 | 19.73 | 19.44 | 19.68 | 9,029,707 | +0.13(+0.66%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.34 | 19.55 | 1,824,013 | +0.02(+0.09%) |
Mar 14, 2018 | 19.61 | 19.70 | 19.48 | 19.54 | 2,378,645 | -0.04(-0.22%) |
Mar 13, 2018 | 19.70 | 19.82 | 19.49 | 19.58 | 2,298,910 | -0.03(-0.13%) |
Mar 12, 2018 | 19.53 | 19.79 | 19.51 | 19.61 | 2,593,434 | +0.03(+0.13%) |
Mar 09, 2018 | 19.52 | 19.67 | 19.36 | 19.58 | 3,659,189 | +0.09(+0.49%) |
Mar 08, 2018 | 19.42 | 19.52 | 19.23 | 19.48 | 1,487,996 | +0.15(+0.76%) |
Mar 07, 2018 | 19.36 | 19.34 | 2,650,844 | +0.23(+1.22%) | ||
Mar 06, 2018 | 19.05 | 19.25 | 18.91 | 19.10 | 2,230,755 | +0.05(+0.27%) |
Mar 05, 2018 | 18.95 | 19.23 | 18.87 | 19.05 | 3,160,462 | +0.05(+0.27%) |
Mar 02, 2018 | 18.85 | 19.15 | 18.80 | 19.00 | 2,146,339 | +0.07(+0.36%) |
Mar 01, 2018 | 18.71 | 19.10 | 18.53 | 18.93 | 3,299,154 | +0.14(+0.74%) |
Feb 28, 2018 | 18.76 | 18.93 | 18.57 | 18.79 | 3,159,557 | +0.20(+1.07%) |
Feb 27, 2018 | 18.90 | 18.94 | 18.43 | 18.59 | 3,299,338 | -0.35(-1.87%) |
Feb 26, 2018 | 18.98 | 19.00 | 18.78 | 18.95 | 2,275,190 | -0.02(-0.09%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.57 | 18.97 | 3,377,146 | +0.23(+1.25%) |
Feb 22, 2018 | 18.83 | 18.73 | 5,623,883 | +0.72(+3.98%) | ||
Feb 21, 2018 | 18.31 | 18.52 | 18.00 | 18.02 | 2,393,746 | -0.35(-1.93%) |
Feb 20, 2018 | 18.49 | 18.73 | 18.28 | 18.37 | 2,777,584 | -0.22(-1.21%) |
Feb 16, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.47 | 18.66 | 18.30 | 18.59 | 2,159,842 | +0.16(+0.89%) |
Feb 14, 2018 | 18.06 | 18.44 | 18.03 | 18.42 | 3,596,751 | +0.23(+1.28%) |
Feb 13, 2018 | 18.15 | 18.26 | 17.99 | 18.19 | 1,571,627 | +0.04(+0.24%) |
Feb 12, 2018 | 18.06 | 18.26 | 17.49 | 18.15 | 2,965,445 | +0.14(+0.77%) |
Feb 09, 2018 | 17.78 | 18.12 | 17.49 | 18.01 | 3,324,633 | +0.34(+1.95%) |
Feb 08, 2018 | 18.20 | 18.26 | 17.60 | 17.66 | 3,878,016 | -0.54(-2.97%) |
Feb 07, 2018 | 18.28 | 18.43 | 18.08 | 18.20 | 3,150,195 | -0.06(-0.33%) |
Feb 06, 2018 | 17.92 | 18.56 | 17.92 | 18.27 | 4,383,433 | -0.14(-0.75%) |
Feb 05, 2018 | 18.79 | 18.94 | 18.11 | 18.40 | 2,701,026 | -0.57(-2.99%) |
Feb 02, 2018 | 18.84 | 19.10 | 18.77 | 18.97 | 2,323,351 | +0.02(+0.09%) |