Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.34 | 19.34 | 18.97 | 18.97 | 928,196 | -0.30(-1.54%) |
Apr 27, 2018 | 18.60 | 19.31 | 18.60 | 19.27 | 1,000,707 | +0.64(+3.41%) |
Apr 26, 2018 | 18.15 | 18.70 | 18.11 | 18.64 | 647,408 | +0.53(+2.93%) |
Apr 25, 2018 | 18.13 | 18.27 | 17.91 | 18.11 | 956,115 | -0.08(-0.44%) |
Apr 24, 2018 | 18.19 | 18.30 | 17.93 | 18.19 | 929,543 | +0.06(+0.35%) |
Apr 23, 2018 | 18.26 | 18.36 | 18.03 | 18.12 | 789,986 | -0.09(-0.49%) |
Apr 20, 2018 | 18.66 | 18.88 | 18.20 | 18.21 | 862,825 | -0.46(-2.45%) |
Apr 19, 2018 | 19.12 | 19.12 | 18.53 | 18.67 | 1,055,622 | -0.47(-2.48%) |
Apr 18, 2018 | 19.34 | 19.41 | 19.13 | 19.14 | 872,916 | -0.17(-0.87%) |
Apr 17, 2018 | 19.30 | 19.52 | 19.20 | 19.31 | 966,947 | +0.06(+0.33%) |
Apr 16, 2018 | 19.34 | 19.45 | 19.23 | 19.25 | 1,359,760 | -0.06(-0.33%) |
Apr 13, 2018 | 19.20 | 19.31 | 19.01 | 19.31 | 1,265,125 | +0.14(+0.75%) |
Apr 12, 2018 | 19.56 | 19.63 | 19.01 | 19.17 | 1,234,058 | -0.35(-1.81%) |
Apr 11, 2018 | 19.59 | 19.75 | 19.46 | 19.52 | 838,532 | -0.06(-0.33%) |
Apr 10, 2018 | 19.64 | 19.71 | 19.48 | 19.59 | 898,641 | +0.07(+0.37%) |
Apr 09, 2018 | 19.61 | 19.70 | 19.43 | 19.51 | 510,485 | -0.06(-0.33%) |
Apr 06, 2018 | 20.00 | 20.12 | 19.51 | 19.58 | 1,201,535 | -0.45(-2.25%) |
Apr 05, 2018 | 19.95 | 20.03 | 19.79 | 20.03 | 593,841 | +0.08(+0.40%) |
Apr 04, 2018 | 19.52 | 20.06 | 19.52 | 19.95 | 652,159 | +0.15(+0.77%) |
Apr 03, 2018 | 19.46 | 19.90 | 19.30 | 19.79 | 917,732 | +0.40(+2.07%) |
Apr 02, 2018 | 19.75 | 19.79 | 19.26 | 19.39 | 1,055,995 | -0.39(-1.95%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.15(-0.77%) | |
Mar 28, 2018 | 19.43 | 20.07 | 19.35 | 19.93 | 679,434 | +0.64(+3.33%) |
Mar 27, 2018 | 19.28 | 19.49 | 18.90 | 19.29 | 610,020 | -0.02(-0.08%) |
Mar 26, 2018 | 19.12 | 19.32 | 19.01 | 19.30 | 639,115 | +0.33(+1.76%) |
Mar 23, 2018 | 19.29 | 19.38 | 18.95 | 18.97 | 670,884 | -0.35(-1.81%) |
Mar 22, 2018 | 19.14 | 19.56 | 19.13 | 19.32 | 802,879 | +0.15(+0.79%) |
Mar 21, 2018 | 19.29 | 19.44 | 19.07 | 19.17 | 566,433 | -0.10(-0.50%) |
Mar 20, 2018 | 19.49 | 19.69 | 19.16 | 19.26 | 674,050 | -0.20(-1.02%) |
Mar 19, 2018 | 19.67 | 19.72 | 19.30 | 19.46 | 663,275 | -0.26(-1.33%) |
Mar 16, 2018 | 19.46 | 19.73 | 19.29 | 19.73 | 1,196,805 | +0.31(+1.60%) |
Mar 15, 2018 | 19.49 | 19.62 | 19.28 | 19.42 | 2,044,960 | -0.06(-0.33%) |
Mar 14, 2018 | 19.71 | 19.90 | 19.46 | 19.48 | 1,006,984 | -0.24(-1.21%) |
Mar 13, 2018 | 19.98 | 20.05 | 19.65 | 19.72 | 1,111,853 | -0.15(-0.76%) |
Mar 12, 2018 | 19.90 | 20.04 | 19.76 | 19.87 | 1,063,690 | +0.00(+0.00%) |
Mar 09, 2018 | 19.99 | 20.06 | 19.55 | 19.87 | 954,823 | -0.11(-0.56%) |
Mar 08, 2018 | 20.23 | 20.32 | 19.96 | 19.98 | 698,388 | -0.14(-0.71%) |
Mar 07, 2018 | 19.89 | 20.12 | 628,430 | -0.07(-0.35%) | ||
Mar 06, 2018 | 20.17 | 20.27 | 20.00 | 20.19 | 619,188 | +0.04(+0.20%) |
Mar 05, 2018 | 19.66 | 20.53 | 19.66 | 20.15 | 1,735,941 | +0.45(+2.30%) |
Mar 02, 2018 | 19.54 | 19.82 | 19.26 | 19.70 | 1,252,883 | +0.06(+0.32%) |
Mar 01, 2018 | 19.02 | 19.75 | 18.94 | 19.64 | 1,993,564 | +0.49(+2.57%) |
Feb 28, 2018 | 19.23 | 19.37 | 19.07 | 19.14 | 1,660,994 | +0.00(+0.00%) |
Feb 27, 2018 | 19.79 | 19.89 | 19.11 | 19.14 | 1,484,123 | -0.59(-2.98%) |
Feb 26, 2018 | 19.51 | 19.76 | 19.26 | 19.73 | 1,123,744 | +0.21(+1.10%) |
Feb 23, 2018 | 18.75 | 19.83 | 18.74 | 19.52 | 2,517,870 | +0.94(+5.05%) |
Feb 22, 2018 | 18.68 | 18.58 | 1,960,540 | +0.61(+3.41%) | ||
Feb 21, 2018 | 18.11 | 18.25 | 17.88 | 17.97 | 893,224 | -0.14(-0.75%) |
Feb 20, 2018 | 18.28 | 18.46 | 18.06 | 18.10 | 1,248,482 | -0.23(-1.26%) |
Feb 16, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.27(+1.50%) | |
Feb 15, 2018 | 18.33 | 17.96 | 18.06 | 1,172,673 | +0.14(+0.75%) | |
Feb 14, 2018 | 17.86 | 18.00 | 17.51 | 17.93 | 1,155,223 | -0.13(-0.70%) |
Feb 13, 2018 | 17.74 | 18.14 | 17.60 | 18.06 | 1,481,733 | +0.24(+1.34%) |
Feb 12, 2018 | 17.61 | 17.93 | 17.05 | 17.82 | 1,612,249 | +0.25(+1.45%) |
Feb 09, 2018 | 17.48 | 17.71 | 16.97 | 17.56 | 995,431 | +0.14(+0.82%) |
Feb 08, 2018 | 18.00 | 18.11 | 17.40 | 17.42 | 1,329,235 | -0.64(-3.52%) |
Feb 07, 2018 | 17.95 | 18.17 | 17.94 | 18.06 | 891,094 | +0.04(+0.22%) |
Feb 06, 2018 | 17.71 | 18.19 | 17.63 | 18.02 | 1,243,897 | -0.20(-1.09%) |
Feb 05, 2018 | 18.10 | 18.36 | 17.86 | 18.21 | 761,355 | -0.07(-0.39%) |
Feb 02, 2018 | 18.54 | 18.81 | 18.17 | 18.29 | 990,391 | -0.54(-2.87%) |