Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.57 | 19.62 | 19.42 | 19.42 | 30,066 | -0.15(-0.75%) |
Apr 27, 2018 | 19.48 | 19.57 | 19.40 | 19.57 | 22,936 | -0.10(-0.53%) |
Apr 26, 2018 | 19.46 | 19.71 | 19.37 | 19.67 | 39,558 | -0.12(-0.61%) |
Apr 25, 2018 | 19.94 | 19.94 | 19.69 | 19.79 | 26,457 | -0.47(-2.31%) |
Apr 24, 2018 | 20.36 | 20.52 | 20.17 | 20.26 | 29,609 | -0.30(-1.48%) |
Apr 23, 2018 | 20.58 | 20.71 | 20.57 | 20.57 | 31,829 | -0.04(-0.21%) |
Apr 20, 2018 | 20.89 | 20.89 | 20.52 | 20.61 | 20,107 | -0.17(-0.84%) |
Apr 19, 2018 | 20.98 | 20.98 | 20.76 | 20.78 | 8,062 | -0.24(-1.16%) |
Apr 18, 2018 | 20.98 | 21.05 | 20.98 | 21.03 | 8,262 | +0.05(+0.25%) |
Apr 17, 2018 | 20.97 | 21.00 | 20.93 | 20.98 | 3,441 | -0.02(-0.08%) |
Apr 16, 2018 | 20.84 | 21.01 | 20.84 | 20.99 | 35,105 | +0.16(+0.79%) |
Apr 13, 2018 | 20.97 | 20.97 | 20.77 | 20.83 | 7,447 | -0.24(-1.15%) |
Apr 12, 2018 | 21.07 | 21.09 | 21.03 | 21.07 | 10,651 | -0.19(-0.90%) |
Apr 11, 2018 | 21.17 | 21.30 | 21.17 | 21.26 | 10,856 | +0.15(+0.70%) |
Apr 10, 2018 | 20.92 | 21.11 | 20.89 | 21.11 | 20,122 | +0.61(+2.96%) |
Apr 09, 2018 | 20.58 | 20.71 | 20.51 | 20.51 | 9,014 | +0.26(+1.29%) |
Apr 06, 2018 | 20.35 | 20.60 | 20.25 | 20.25 | 12,922 | -0.27(-1.31%) |
Apr 05, 2018 | 20.54 | 20.60 | 20.48 | 20.52 | 8,282 | -0.23(-1.13%) |
Apr 04, 2018 | 20.24 | 20.79 | 20.24 | 20.75 | 35,959 | -0.07(-0.33%) |
Apr 03, 2018 | 20.67 | 20.82 | 20.61 | 20.82 | 22,791 | +0.39(+1.91%) |
Apr 02, 2018 | 20.52 | 20.59 | 20.32 | 20.43 | 8,152 | -0.16(-0.80%) |
Mar 29, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.38(+1.89%) | |
Mar 28, 2018 | 20.21 | 20.33 | 20.12 | 20.21 | 25,288 | -0.04(-0.21%) |
Mar 27, 2018 | 20.46 | 20.53 | 20.21 | 20.25 | 17,618 | -0.30(-1.44%) |
Mar 26, 2018 | 20.43 | 20.60 | 20.25 | 20.55 | 28,162 | +0.53(+2.65%) |
Mar 23, 2018 | 20.41 | 20.41 | 20.02 | 20.02 | 70,879 | -0.22(-1.07%) |
Mar 22, 2018 | 20.52 | 20.53 | 20.21 | 20.24 | 46,963 | -0.73(-3.48%) |
Mar 21, 2018 | 20.79 | 21.00 | 20.76 | 20.97 | 32,944 | +0.30(+1.43%) |
Mar 20, 2018 | 20.78 | 20.78 | 20.59 | 20.67 | 10,151 | -0.08(-0.38%) |
Mar 19, 2018 | 20.91 | 20.92 | 20.65 | 20.75 | 17,902 | -0.17(-0.83%) |
Mar 16, 2018 | 20.85 | 20.93 | 20.76 | 20.92 | 22,004 | -0.03(-0.12%) |
Mar 15, 2018 | 21.12 | 21.12 | 20.85 | 20.95 | 18,498 | -0.26(-1.23%) |
Mar 14, 2018 | 21.37 | 21.37 | 21.18 | 21.21 | 44,002 | -0.16(-0.73%) |
Mar 13, 2018 | 21.58 | 21.70 | 21.32 | 21.37 | 38,409 | -0.43(-1.99%) |
Mar 12, 2018 | 21.78 | 21.83 | 21.76 | 21.80 | 13,641 | +0.07(+0.32%) |
Mar 09, 2018 | 21.57 | 21.73 | 21.50 | 21.73 | 38,220 | +0.18(+0.85%) |
Mar 08, 2018 | 21.45 | 21.59 | 21.44 | 21.55 | 80,406 | +0.18(+0.85%) |
Mar 07, 2018 | 21.38 | 21.23 | 21.37 | 85,528 | -0.29(-1.32%) | |
Mar 06, 2018 | 21.79 | 21.81 | 21.61 | 21.65 | 28,185 | -0.33(-1.50%) |
Mar 05, 2018 | 21.68 | 22.04 | 21.68 | 21.98 | 29,836 | +0.09(+0.40%) |
Mar 02, 2018 | 21.64 | 21.90 | 21.61 | 21.90 | 10,828 | +0.15(+0.68%) |
Mar 01, 2018 | 21.89 | 22.10 | 21.69 | 21.75 | 24,338 | -0.06(-0.28%) |
Feb 28, 2018 | 22.02 | 22.16 | 21.81 | 21.81 | 27,307 | -0.11(-0.51%) |
Feb 27, 2018 | 22.21 | 22.27 | 21.92 | 21.92 | 7,723 | -0.34(-1.52%) |
Feb 26, 2018 | 22.16 | 22.30 | 22.09 | 22.26 | 11,613 | -0.16(-0.70%) |
Feb 23, 2018 | 22.38 | 22.43 | 22.27 | 22.42 | 12,083 | +0.15(+0.66%) |
Feb 22, 2018 | 22.26 | 22.27 | 9,912 | -0.10(-0.43%) | ||
Feb 21, 2018 | 22.69 | 22.87 | 22.36 | 22.36 | 21,159 | -0.35(-1.53%) |
Feb 20, 2018 | 22.53 | 22.83 | 22.53 | 22.71 | 20,792 | -0.16(-0.68%) |
Feb 16, 2018 | 22.87 | 22.87 | 22.87 | 0 | +0.12(+0.53%) | |
Feb 15, 2018 | 22.49 | 22.75 | 22.44 | 22.75 | 26,358 | +0.30(+1.31%) |
Feb 14, 2018 | 22.03 | 22.47 | 22.03 | 22.45 | 22,374 | +0.22(+0.98%) |
Feb 13, 2018 | 21.93 | 22.28 | 21.93 | 22.23 | 20,281 | +0.34(+1.55%) |
Feb 12, 2018 | 21.91 | 22.09 | 21.82 | 21.90 | 345,796 | +0.19(+0.88%) |
Feb 09, 2018 | 21.77 | 21.92 | 21.18 | 21.70 | 133,170 | +0.47(+2.21%) |
Feb 08, 2018 | 22.11 | 22.11 | 21.24 | 21.24 | 72,483 | -0.77(-3.51%) |
Feb 07, 2018 | 22.23 | 22.23 | 21.97 | 22.01 | 66,395 | -0.30(-1.36%) |
Feb 06, 2018 | 21.58 | 22.52 | 21.58 | 22.31 | 111,919 | +0.50(+2.31%) |
Feb 05, 2018 | 22.23 | 22.43 | 21.61 | 21.81 | 86,148 | -0.40(-1.80%) |
Feb 02, 2018 | 22.56 | 22.56 | 22.17 | 22.21 | 190,515 | -0.34(-1.50%) |