Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.27 | 19.45 | 19.07 | 19.26 | 6,256,423 | -0.03(-0.15%) |
Apr 27, 2018 | 19.17 | 19.42 | 19.01 | 19.29 | 2,477,305 | +0.21(+1.08%) |
Apr 26, 2018 | 18.96 | 19.17 | 18.96 | 19.08 | 1,722,185 | +0.21(+1.14%) |
Apr 25, 2018 | 18.87 | 19.08 | 18.76 | 18.87 | 1,776,509 | +0.02(+0.10%) |
Apr 24, 2018 | 19.00 | 19.09 | 18.66 | 18.85 | 1,785,765 | -0.01(-0.05%) |
Apr 23, 2018 | 18.90 | 19.05 | 18.78 | 18.86 | 1,813,922 | -0.07(-0.35%) |
Apr 20, 2018 | 19.23 | 19.30 | 18.84 | 18.92 | 2,136,344 | -0.29(-1.51%) |
Apr 19, 2018 | 19.15 | 19.43 | 19.14 | 19.21 | 3,134,654 | +0.16(+0.83%) |
Apr 18, 2018 | 18.94 | 19.32 | 18.87 | 19.05 | 2,698,062 | +0.17(+0.89%) |
Apr 17, 2018 | 18.85 | 18.97 | 18.68 | 18.88 | 1,597,462 | +0.15(+0.80%) |
Apr 16, 2018 | 18.59 | 18.82 | 18.46 | 18.73 | 1,349,073 | +0.21(+1.16%) |
Apr 13, 2018 | 18.80 | 19.53 | 18.39 | 18.52 | 1,651,816 | -0.19(-1.00%) |
Apr 12, 2018 | 18.74 | 18.85 | 18.68 | 18.71 | 1,551,191 | -0.04(-0.20%) |
Apr 11, 2018 | 18.73 | 19.01 | 18.68 | 18.74 | 1,916,508 | -0.06(-0.30%) |
Apr 10, 2018 | 18.99 | 19.05 | 18.69 | 18.80 | 3,522,229 | +0.06(+0.30%) |
Apr 09, 2018 | 19.02 | 19.10 | 18.73 | 18.74 | 1,477,516 | -0.15(-0.79%) |
Apr 06, 2018 | 19.18 | 19.41 | 18.81 | 18.89 | 2,140,447 | -0.45(-2.32%) |
Apr 05, 2018 | 19.68 | 19.76 | 19.31 | 19.34 | 1,981,409 | -0.17(-0.86%) |
Apr 04, 2018 | 19.16 | 19.57 | 19.16 | 19.51 | 3,606,172 | +0.08(+0.43%) |
Apr 03, 2018 | 19.56 | 19.69 | 19.22 | 19.43 | 2,610,294 | +0.04(+0.19%) |
Apr 02, 2018 | 19.86 | 19.93 | 19.12 | 19.39 | 2,163,664 | -0.63(-3.12%) |
Mar 29, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.17(+0.85%) | |
Mar 28, 2018 | 19.95 | 20.13 | 19.70 | 19.84 | 2,318,827 | -0.13(-0.65%) |
Mar 27, 2018 | 20.53 | 20.53 | 19.85 | 19.98 | 1,901,827 | -0.44(-2.15%) |
Mar 26, 2018 | 20.18 | 20.49 | 19.92 | 20.41 | 3,699,684 | +0.58(+2.92%) |
Mar 23, 2018 | 20.15 | 20.32 | 19.81 | 19.84 | 4,557,808 | -0.35(-1.71%) |
Mar 22, 2018 | 20.32 | 20.68 | 20.18 | 20.18 | 3,137,597 | -0.35(-1.73%) |
Mar 21, 2018 | 20.75 | 20.82 | 20.37 | 20.54 | 2,464,796 | -0.15(-0.72%) |
Mar 20, 2018 | 20.31 | 20.81 | 20.31 | 20.68 | 2,465,385 | +0.33(+1.60%) |
Mar 19, 2018 | 20.44 | 20.70 | 20.27 | 20.36 | 3,163,742 | -0.18(-0.86%) |
Mar 16, 2018 | 20.41 | 20.71 | 20.31 | 20.53 | 3,754,363 | +0.11(+0.54%) |
Mar 15, 2018 | 20.45 | 20.80 | 20.39 | 20.42 | 6,139,888 | -0.02(-0.09%) |
Mar 14, 2018 | 20.75 | 20.81 | 20.41 | 20.44 | 3,845,945 | -0.17(-0.81%) |
Mar 13, 2018 | 20.35 | 20.81 | 20.18 | 20.61 | 8,460,748 | -0.51(-2.41%) |
Mar 12, 2018 | 21.22 | 21.31 | 21.10 | 21.12 | 1,412,067 | -0.03(-0.13%) |
Mar 09, 2018 | 21.21 | 21.31 | 20.94 | 21.15 | 1,533,010 | +0.15(+0.71%) |
Mar 08, 2018 | 21.15 | 21.21 | 20.90 | 21.00 | 1,722,229 | -0.14(-0.66%) |
Mar 07, 2018 | 21.57 | 21.02 | 21.14 | 2,515,067 | -0.29(-1.34%) | |
Mar 06, 2018 | 21.32 | 21.45 | 21.00 | 21.42 | 3,960,187 | +0.16(+0.74%) |
Mar 05, 2018 | 21.20 | 21.43 | 21.15 | 21.27 | 2,344,916 | +0.01(+0.04%) |
Mar 02, 2018 | 20.97 | 21.29 | 20.92 | 21.26 | 3,497,061 | +0.21(+1.01%) |
Mar 01, 2018 | 21.35 | 21.51 | 20.85 | 21.04 | 3,313,496 | -0.25(-1.18%) |
Feb 28, 2018 | 21.69 | 21.92 | 21.29 | 21.29 | 2,704,939 | -0.27(-1.25%) |
Feb 27, 2018 | 22.13 | 22.20 | 21.54 | 21.56 | 2,580,025 | -0.50(-2.27%) |
Feb 26, 2018 | 22.19 | 22.33 | 21.99 | 22.06 | 1,703,768 | -0.01(-0.04%) |
Feb 23, 2018 | 21.79 | 22.07 | 21.67 | 22.07 | 1,109,957 | +0.40(+1.84%) |
Feb 22, 2018 | 21.57 | 21.67 | 1,530,503 | -0.14(-0.64%) | ||
Feb 21, 2018 | 21.53 | 22.18 | 21.48 | 21.81 | 3,869,624 | +0.39(+1.82%) |
Feb 20, 2018 | 21.41 | 22.04 | 21.29 | 21.42 | 3,918,568 | -0.14(-0.64%) |
Feb 16, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.53(+2.51%) | |
Feb 15, 2018 | 20.25 | 21.28 | 20.25 | 21.03 | 3,997,196 | +1.04(+5.19%) |
Feb 14, 2018 | 18.05 | 20.00 | 17.75 | 20.00 | 5,090,409 | +2.26(+12.75%) |
Feb 13, 2018 | 17.75 | 17.91 | 17.56 | 17.73 | 2,857,159 | -0.12(-0.67%) |
Feb 12, 2018 | 17.33 | 17.93 | 17.17 | 17.85 | 2,773,827 | +0.66(+3.83%) |
Feb 09, 2018 | 17.27 | 17.40 | 16.60 | 17.20 | 3,737,096 | +0.12(+0.71%) |
Feb 08, 2018 | 17.78 | 17.81 | 17.03 | 17.08 | 4,995,810 | -0.89(-4.95%) |
Feb 07, 2018 | 17.83 | 18.05 | 17.83 | 17.97 | 1,865,174 | +0.16(+0.88%) |
Feb 06, 2018 | 17.92 | 18.08 | 17.45 | 17.81 | 4,533,641 | -0.68(-3.66%) |
Feb 05, 2018 | 18.54 | 18.84 | 18.23 | 18.49 | 1,840,363 | -0.23(-1.24%) |
Feb 02, 2018 | 19.06 | 19.15 | 18.71 | 18.72 | 1,615,862 | -0.45(-2.32%) |