Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.26 | 20.31 | 20.12 | 20.12 | 2,607,644 | -0.10(-0.49%) |
Apr 27, 2018 | 19.84 | 20.28 | 19.80 | 20.21 | 3,110,973 | +0.35(+1.76%) |
Apr 26, 2018 | 19.54 | 19.86 | 19.43 | 19.86 | 2,886,497 | +0.30(+1.55%) |
Apr 25, 2018 | 19.50 | 19.66 | 19.40 | 19.56 | 2,655,882 | -0.02(-0.08%) |
Apr 24, 2018 | 19.54 | 19.69 | 19.37 | 19.58 | 3,987,031 | +0.05(+0.25%) |
Apr 23, 2018 | 19.46 | 19.67 | 19.41 | 19.53 | 2,246,628 | +0.10(+0.50%) |
Apr 20, 2018 | 19.66 | 19.71 | 19.36 | 19.43 | 3,884,171 | -0.20(-1.04%) |
Apr 19, 2018 | 19.48 | 19.65 | 19.40 | 19.63 | 3,621,252 | +0.04(+0.21%) |
Apr 18, 2018 | 19.78 | 19.93 | 19.58 | 19.59 | 3,060,770 | -0.16(-0.79%) |
Apr 17, 2018 | 19.63 | 19.82 | 19.53 | 19.75 | 1,614,881 | +0.20(+1.05%) |
Apr 16, 2018 | 19.31 | 19.59 | 19.25 | 19.54 | 2,977,586 | +0.28(+1.44%) |
Apr 13, 2018 | 19.29 | 19.38 | 19.19 | 19.27 | 3,348,488 | +0.02(+0.13%) |
Apr 12, 2018 | 19.63 | 19.68 | 19.24 | 19.24 | 2,591,407 | -0.38(-1.92%) |
Apr 11, 2018 | 19.70 | 19.85 | 19.59 | 19.62 | 4,410,546 | -0.11(-0.54%) |
Apr 10, 2018 | 19.74 | 19.86 | 19.69 | 19.72 | 5,132,025 | -0.03(-0.17%) |
Apr 09, 2018 | 19.84 | 19.98 | 19.72 | 19.76 | 4,667,428 | -0.08(-0.41%) |
Apr 06, 2018 | 20.04 | 20.16 | 19.70 | 19.84 | 7,045,827 | -0.15(-0.74%) |
Apr 05, 2018 | 19.77 | 20.08 | 19.57 | 19.99 | 4,386,859 | +0.20(+0.99%) |
Apr 04, 2018 | 19.59 | 19.85 | 19.50 | 19.79 | 6,295,718 | +0.14(+0.71%) |
Apr 03, 2018 | 19.47 | 19.77 | 19.35 | 19.65 | 3,433,128 | +0.14(+0.71%) |
Apr 02, 2018 | 19.60 | 19.73 | 19.33 | 19.51 | 4,230,081 | -0.05(-0.25%) |
Mar 29, 2018 | 19.56 | 19.56 | 19.56 | 0 | +0.16(+0.80%) | |
Mar 28, 2018 | 19.42 | 19.50 | 19.24 | 19.41 | 4,468,119 | -0.06(-0.29%) |
Mar 27, 2018 | 19.13 | 19.62 | 19.03 | 19.46 | 8,028,475 | +0.33(+1.71%) |
Mar 26, 2018 | 18.93 | 19.21 | 18.92 | 19.14 | 4,465,688 | +0.27(+1.43%) |
Mar 23, 2018 | 19.32 | 19.42 | 18.85 | 18.87 | 4,680,251 | -0.27(-1.41%) |
Mar 22, 2018 | 19.04 | 19.48 | 18.98 | 19.14 | 6,437,912 | +0.08(+0.43%) |
Mar 21, 2018 | 18.98 | 19.34 | 18.93 | 19.05 | 3,877,449 | +0.09(+0.47%) |
Mar 20, 2018 | 19.03 | 19.10 | 18.90 | 18.96 | 3,965,487 | -0.05(-0.26%) |
Mar 19, 2018 | 19.14 | 19.23 | 18.92 | 19.01 | 2,748,974 | -0.16(-0.81%) |
Mar 16, 2018 | 19.13 | 19.26 | 18.92 | 19.17 | 16,307,139 | +0.03(+0.17%) |
Mar 15, 2018 | 19.09 | 19.28 | 18.95 | 19.14 | 5,402,889 | +0.07(+0.34%) |
Mar 14, 2018 | 18.98 | 19.20 | 18.90 | 19.07 | 4,406,951 | +0.14(+0.73%) |
Mar 13, 2018 | 18.98 | 19.16 | 18.88 | 18.93 | 4,610,425 | +0.00(+0.00%) |
Mar 12, 2018 | 18.81 | 18.97 | 18.78 | 18.93 | 6,998,398 | +0.15(+0.78%) |
Mar 09, 2018 | 18.89 | 18.91 | 18.60 | 18.78 | 5,955,748 | -0.10(-0.52%) |
Mar 08, 2018 | 18.78 | 18.96 | 18.71 | 18.88 | 2,961,549 | +0.11(+0.57%) |
Mar 07, 2018 | 18.66 | 18.78 | 5,153,631 | -0.21(-1.12%) | ||
Mar 06, 2018 | 19.21 | 19.25 | 18.98 | 18.99 | 6,421,225 | -0.26(-1.36%) |
Mar 05, 2018 | 18.96 | 19.32 | 18.87 | 19.25 | 4,799,279 | +0.29(+1.55%) |
Mar 02, 2018 | 18.97 | 19.14 | 18.81 | 18.96 | 5,748,042 | +0.00(+0.00%) |
Mar 01, 2018 | 18.95 | 19.25 | 18.88 | 18.96 | 6,635,244 | +0.03(+0.17%) |
Feb 28, 2018 | 19.09 | 19.19 | 18.90 | 18.92 | 7,120,087 | -0.16(-0.82%) |
Feb 27, 2018 | 19.36 | 19.39 | 18.99 | 19.08 | 4,778,772 | -0.22(-1.14%) |
Feb 26, 2018 | 19.36 | 19.43 | 19.17 | 19.30 | 5,483,678 | -0.01(-0.04%) |
Feb 23, 2018 | 18.91 | 19.33 | 18.90 | 19.31 | 4,605,550 | +0.43(+2.25%) |
Feb 22, 2018 | 19.05 | 18.88 | 5,009,072 | +0.23(+1.23%) | ||
Feb 21, 2018 | 18.78 | 19.05 | 18.65 | 18.65 | 3,485,955 | -0.18(-0.96%) |
Feb 20, 2018 | 19.27 | 19.45 | 18.66 | 18.83 | 4,977,219 | -0.38(-1.96%) |
Feb 16, 2018 | 19.21 | 19.21 | 19.21 | 0 | +0.09(+0.47%) | |
Feb 15, 2018 | 18.68 | 19.12 | 18.63 | 19.12 | 7,521,512 | +0.52(+2.77%) |
Feb 14, 2018 | 18.80 | 18.85 | 18.60 | 18.60 | 3,896,648 | -0.32(-1.69%) |
Feb 13, 2018 | 18.85 | 18.99 | 18.64 | 18.92 | 3,036,334 | +0.02(+0.09%) |
Feb 12, 2018 | 18.93 | 19.00 | 18.66 | 18.91 | 4,516,989 | +0.02(+0.09%) |
Feb 09, 2018 | 18.47 | 19.04 | 18.40 | 18.89 | 6,447,774 | +0.47(+2.58%) |
Feb 08, 2018 | 18.73 | 18.98 | 18.36 | 18.42 | 7,757,295 | -0.31(-1.68%) |
Feb 07, 2018 | 18.88 | 18.96 | 18.72 | 18.73 | 4,960,485 | -0.15(-0.82%) |
Feb 06, 2018 | 18.83 | 19.00 | 18.41 | 18.88 | 6,071,329 | -0.33(-1.73%) |
Feb 05, 2018 | 19.43 | 19.58 | 19.09 | 19.22 | 2,783,531 | -0.23(-1.17%) |
Feb 02, 2018 | 19.59 | 19.65 | 19.42 | 19.44 | 3,594,164 | -0.22(-1.11%) |