Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.48 | 19.49 | 19.05 | 19.08 | 1,984,390 | -0.51(-2.62%) |
Apr 27, 2018 | 19.56 | 19.64 | 19.43 | 19.60 | 1,158,148 | +0.09(+0.47%) |
Apr 26, 2018 | 19.41 | 19.56 | 19.24 | 19.51 | 1,128,390 | +0.18(+0.95%) |
Apr 25, 2018 | 19.16 | 19.46 | 19.07 | 19.32 | 1,298,197 | +0.02(+0.09%) |
Apr 24, 2018 | 19.30 | 19.43 | 19.26 | 19.30 | 1,668,006 | -0.01(-0.05%) |
Apr 23, 2018 | 19.37 | 19.55 | 19.25 | 19.31 | 1,863,154 | -0.25(-1.27%) |
Apr 20, 2018 | 19.78 | 19.86 | 19.46 | 19.56 | 2,010,038 | -0.35(-1.75%) |
Apr 19, 2018 | 20.07 | 20.07 | 19.73 | 19.91 | 1,742,663 | -0.01(-0.05%) |
Apr 18, 2018 | 19.91 | 20.13 | 19.83 | 19.92 | 2,060,325 | +0.18(+0.93%) |
Apr 17, 2018 | 19.56 | 19.83 | 19.46 | 19.74 | 1,306,958 | +0.17(+0.84%) |
Apr 16, 2018 | 19.51 | 19.73 | 19.41 | 19.57 | 1,324,149 | +0.07(+0.38%) |
Apr 13, 2018 | 19.51 | 19.64 | 19.44 | 19.50 | 1,273,889 | +0.17(+0.85%) |
Apr 12, 2018 | 19.28 | 19.48 | 19.16 | 19.33 | 1,649,424 | -0.08(-0.43%) |
Apr 11, 2018 | 19.19 | 19.64 | 19.19 | 19.41 | 2,872,744 | +0.33(+1.73%) |
Apr 10, 2018 | 19.08 | 19.17 | 18.94 | 19.08 | 2,225,772 | +0.18(+0.97%) |
Apr 09, 2018 | 18.92 | 19.03 | 18.68 | 18.90 | 2,594,938 | -0.01(-0.05%) |
Apr 06, 2018 | 18.86 | 18.98 | 18.78 | 18.91 | 1,349,213 | +0.16(+0.83%) |
Apr 05, 2018 | 18.45 | 18.82 | 18.44 | 18.75 | 2,364,016 | +0.13(+0.69%) |
Apr 04, 2018 | 18.98 | 19.04 | 18.61 | 18.63 | 1,804,006 | -0.23(-1.21%) |
Apr 03, 2018 | 18.73 | 18.89 | 18.56 | 18.85 | 2,053,721 | +0.09(+0.49%) |
Apr 02, 2018 | 18.73 | 19.04 | 18.69 | 18.76 | 1,719,372 | +0.15(+0.79%) |
Mar 29, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.27(+1.49%) | |
Mar 28, 2018 | 18.40 | 18.63 | 18.26 | 18.34 | 1,762,779 | -0.21(-1.13%) |
Mar 27, 2018 | 18.57 | 18.76 | 18.44 | 18.55 | 2,223,227 | -0.16(-0.83%) |
Mar 26, 2018 | 18.65 | 18.78 | 18.52 | 18.71 | 2,466,106 | +0.06(+0.34%) |
Mar 23, 2018 | 18.73 | 18.93 | 18.55 | 18.64 | 3,822,997 | +0.23(+1.24%) |
Mar 22, 2018 | 18.10 | 18.54 | 17.89 | 18.41 | 3,277,601 | +0.27(+1.51%) |
Mar 21, 2018 | 17.90 | 18.21 | 17.77 | 18.14 | 3,871,703 | +0.43(+2.43%) |
Mar 20, 2018 | 17.98 | 17.99 | 17.47 | 17.71 | 2,993,556 | -0.32(-1.77%) |
Mar 19, 2018 | 17.99 | 18.05 | 17.81 | 18.03 | 2,172,108 | +0.01(+0.05%) |
Mar 16, 2018 | 17.95 | 18.12 | 17.81 | 18.02 | 3,825,247 | +0.10(+0.56%) |
Mar 15, 2018 | 18.11 | 18.12 | 17.89 | 17.92 | 1,947,106 | -0.26(-1.46%) |
Mar 14, 2018 | 18.20 | 18.35 | 18.15 | 18.19 | 1,848,866 | +0.02(+0.10%) |
Mar 13, 2018 | 18.32 | 18.40 | 18.15 | 18.17 | 1,760,829 | -0.05(-0.25%) |
Mar 12, 2018 | 17.97 | 18.26 | 17.91 | 18.21 | 1,760,929 | +0.19(+1.06%) |
Mar 09, 2018 | 17.95 | 18.13 | 17.89 | 18.02 | 1,469,562 | +0.05(+0.31%) |
Mar 08, 2018 | 18.15 | 18.16 | 17.83 | 17.97 | 2,227,417 | -0.21(-1.16%) |
Mar 07, 2018 | 18.05 | 18.18 | 1,782,379 | -0.21(-1.14%) | ||
Mar 06, 2018 | 18.02 | 18.53 | 17.91 | 18.39 | 2,923,654 | +0.59(+3.34%) |
Mar 05, 2018 | 17.83 | 17.51 | 17.79 | 1,984,784 | +0.14(+0.78%) | |
Mar 02, 2018 | 17.66 | 17.84 | 17.60 | 17.66 | 1,831,398 | +0.07(+0.42%) |
Mar 01, 2018 | 17.33 | 17.69 | 17.13 | 17.58 | 3,059,217 | +0.15(+0.84%) |
Feb 28, 2018 | 17.41 | 17.59 | 17.19 | 17.44 | 3,162,545 | -0.03(-0.16%) |
Feb 27, 2018 | 17.73 | 17.78 | 17.25 | 17.46 | 2,455,193 | -0.45(-2.50%) |
Feb 26, 2018 | 17.97 | 18.10 | 17.80 | 17.91 | 1,704,709 | +0.05(+0.26%) |
Feb 23, 2018 | 17.68 | 17.88 | 17.57 | 17.87 | 1,553,936 | +0.17(+0.98%) |
Feb 22, 2018 | 17.63 | 17.69 | 1,872,687 | -0.08(-0.46%) | ||
Feb 21, 2018 | 17.79 | 18.19 | 17.75 | 17.78 | 2,112,605 | +0.10(+0.57%) |
Feb 20, 2018 | 17.67 | 17.99 | 17.62 | 17.67 | 1,901,853 | -0.32(-1.78%) |
Feb 16, 2018 | 17.99 | 17.99 | 17.99 | 0 | -0.21(-1.15%) | |
Feb 15, 2018 | 18.30 | 18.44 | 18.04 | 18.20 | 4,179,558 | -0.04(-0.20%) |
Feb 14, 2018 | 17.55 | 18.32 | 17.52 | 18.24 | 4,969,600 | +0.45(+2.52%) |
Feb 13, 2018 | 17.97 | 18.01 | 17.65 | 17.79 | 2,414,502 | -0.17(-0.97%) |
Feb 12, 2018 | 17.47 | 18.07 | 17.45 | 17.97 | 3,817,593 | +0.58(+3.36%) |
Feb 09, 2018 | 18.05 | 18.10 | 17.06 | 17.38 | 10,416,190 | -0.76(-4.18%) |
Feb 08, 2018 | 18.20 | 18.40 | 17.99 | 18.14 | 7,948,248 | -0.01(-0.05%) |
Feb 07, 2018 | 18.60 | 18.74 | 17.34 | 18.15 | 5,385,757 | -0.58(-3.12%) |
Feb 06, 2018 | 19.08 | 19.17 | 18.70 | 18.73 | 4,884,420 | -0.61(-3.16%) |
Feb 05, 2018 | 19.28 | 19.49 | 19.25 | 19.35 | 3,232,211 | +0.04(+0.19%) |
Feb 02, 2018 | 19.50 | 19.57 | 19.24 | 19.31 | 3,737,026 | -0.47(-2.36%) |