Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.31 | 19.70 | 19.31 | 19.46 | 1,199,514 | +0.03(+0.15%) |
Apr 27, 2018 | 19.39 | 19.51 | 19.10 | 19.43 | 1,212,825 | +0.19(+0.99%) |
Apr 26, 2018 | 19.22 | 19.39 | 19.07 | 19.24 | 1,069,837 | +0.16(+0.84%) |
Apr 25, 2018 | 19.09 | 19.09 | 18.53 | 19.08 | 1,071,332 | -0.06(-0.31%) |
Apr 24, 2018 | 19.33 | 19.42 | 18.96 | 19.14 | 1,209,493 | -0.12(-0.62%) |
Apr 23, 2018 | 19.46 | 19.50 | 18.88 | 19.26 | 1,360,450 | -0.13(-0.67%) |
Apr 20, 2018 | 19.54 | 19.68 | 19.32 | 19.39 | 1,195,523 | -0.16(-0.82%) |
Apr 19, 2018 | 19.63 | 19.89 | 19.49 | 19.55 | 1,232,115 | -0.20(-1.01%) |
Apr 18, 2018 | 19.56 | 19.92 | 19.42 | 19.75 | 1,035,551 | +0.20(+1.02%) |
Apr 17, 2018 | 19.53 | 19.61 | 19.39 | 19.55 | 2,223,904 | +0.13(+0.67%) |
Apr 16, 2018 | 19.26 | 19.47 | 19.15 | 19.42 | 826,212 | +0.32(+1.68%) |
Apr 13, 2018 | 19.19 | 19.20 | 19.00 | 19.10 | 999,541 | -0.01(-0.05%) |
Apr 12, 2018 | 19.02 | 19.13 | 18.94 | 19.11 | 1,339,570 | +0.13(+0.68%) |
Apr 11, 2018 | 18.88 | 19.20 | 18.75 | 18.98 | 1,344,268 | -0.02(-0.11%) |
Apr 10, 2018 | 18.76 | 19.10 | 18.66 | 19.00 | 1,628,646 | +0.40(+2.15%) |
Apr 09, 2018 | 18.72 | 18.84 | 18.56 | 18.60 | 2,286,178 | +0.00(+0.00%) |
Apr 06, 2018 | 18.65 | 18.79 | 18.41 | 18.60 | 1,223,751 | -0.16(-0.85%) |
Apr 05, 2018 | 18.79 | 18.92 | 18.63 | 18.76 | 2,414,158 | +0.06(+0.32%) |
Apr 04, 2018 | 18.15 | 18.73 | 18.13 | 18.70 | 1,213,757 | +0.30(+1.63%) |
Apr 03, 2018 | 18.46 | 18.65 | 18.16 | 18.40 | 2,040,362 | +0.05(+0.27%) |
Apr 02, 2018 | 18.60 | 18.77 | 18.15 | 18.35 | 1,899,260 | -0.29(-1.56%) |
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.13(-0.69%) | |
Mar 28, 2018 | 18.68 | 18.93 | 18.41 | 18.77 | 2,371,031 | +0.03(+0.16%) |
Mar 27, 2018 | 19.33 | 19.35 | 18.68 | 18.74 | 1,191,438 | -0.59(-3.05%) |
Mar 26, 2018 | 19.20 | 19.37 | 18.88 | 19.33 | 1,909,596 | +0.26(+1.36%) |
Mar 23, 2018 | 19.33 | 19.50 | 19.02 | 19.07 | 2,549,206 | -0.30(-1.55%) |
Mar 22, 2018 | 19.91 | 19.91 | 19.33 | 19.37 | 1,380,882 | -0.64(-3.20%) |
Mar 21, 2018 | 19.93 | 20.19 | 19.93 | 20.01 | 1,354,458 | +0.10(+0.50%) |
Mar 20, 2018 | 19.82 | 20.00 | 19.81 | 19.91 | 1,463,310 | +0.07(+0.35%) |
Mar 19, 2018 | 19.76 | 19.91 | 19.70 | 19.84 | 1,578,569 | +0.05(+0.25%) |
Mar 16, 2018 | 19.66 | 19.95 | 19.61 | 19.79 | 2,177,420 | +0.16(+0.82%) |
Mar 15, 2018 | 19.61 | 19.76 | 19.50 | 19.63 | 1,575,783 | +0.02(+0.10%) |
Mar 14, 2018 | 19.81 | 19.94 | 19.55 | 19.61 | 1,207,007 | -0.07(-0.36%) |
Mar 13, 2018 | 19.70 | 19.86 | 19.61 | 19.68 | 854,663 | +0.06(+0.31%) |
Mar 12, 2018 | 19.49 | 19.73 | 19.48 | 19.62 | 956,497 | +0.13(+0.67%) |
Mar 09, 2018 | 19.60 | 19.72 | 19.41 | 19.49 | 1,446,948 | -0.05(-0.26%) |
Mar 08, 2018 | 19.47 | 19.60 | 19.43 | 19.54 | 1,632,463 | +0.17(+0.88%) |
Mar 07, 2018 | 19.26 | 19.37 | 2,547,210 | -0.20(-1.02%) | ||
Mar 06, 2018 | 19.60 | 20.32 | 19.53 | 19.57 | 2,820,029 | +0.17(+0.88%) |
Mar 05, 2018 | 18.73 | 19.42 | 18.70 | 19.40 | 1,886,462 | +0.60(+3.19%) |
Mar 02, 2018 | 18.28 | 18.89 | 18.25 | 18.80 | 2,846,634 | +0.38(+2.06%) |
Mar 01, 2018 | 18.88 | 18.88 | 18.29 | 18.42 | 3,270,496 | -0.48(-2.54%) |
Feb 28, 2018 | 18.58 | 19.01 | 18.54 | 18.90 | 2,766,435 | +0.38(+2.05%) |
Feb 27, 2018 | 18.99 | 19.06 | 18.48 | 18.52 | 1,711,653 | -0.51(-2.68%) |
Feb 26, 2018 | 18.80 | 19.07 | 18.73 | 19.03 | 3,034,105 | +0.30(+1.60%) |
Feb 23, 2018 | 18.33 | 18.93 | 18.33 | 18.73 | 3,128,604 | +0.45(+2.46%) |
Feb 22, 2018 | 18.28 | 4,702,108 | +0.42(+2.35%) | |||
Feb 21, 2018 | 17.01 | 18.15 | 16.99 | 17.86 | 7,256,380 | +1.87(+11.69%) |
Feb 20, 2018 | 15.95 | 16.12 | 15.89 | 15.99 | 3,655,776 | -0.03(-0.19%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.97 | 16.14 | 15.84 | 15.99 | 3,690,395 | +0.09(+0.57%) |
Feb 14, 2018 | 15.43 | 15.98 | 15.42 | 15.90 | 4,112,563 | +0.39(+2.51%) |
Feb 13, 2018 | 15.55 | 15.65 | 15.40 | 15.51 | 2,069,737 | -0.08(-0.51%) |
Feb 12, 2018 | 15.41 | 15.77 | 15.33 | 15.59 | 2,743,343 | +0.20(+1.30%) |
Feb 09, 2018 | 15.81 | 15.86 | 15.06 | 15.39 | 3,088,277 | -0.29(-1.85%) |
Feb 08, 2018 | 16.26 | 16.35 | 15.67 | 15.68 | 5,048,255 | -0.58(-3.57%) |
Feb 07, 2018 | 16.05 | 16.39 | 16.01 | 16.26 | 3,374,700 | +0.16(+0.99%) |
Feb 06, 2018 | 15.84 | 16.20 | 15.75 | 16.10 | 2,075,800 | -0.00(-0.03%) |
Feb 05, 2018 | 16.13 | 16.18 | 15.90 | 16.11 | 1,073,373 | -0.16(-0.95%) |
Feb 02, 2018 | 16.16 | 16.34 | 16.16 | 16.26 | 1,876,578 | -0.03(-0.18%) |