Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.52 | 21.56 | 21.44 | 21.44 | 1,003,575 | +0.08(+0.40%) |
Apr 27, 2018 | 21.32 | 21.39 | 21.28 | 21.36 | 604,347 | +0.10(+0.47%) |
Apr 26, 2018 | 21.22 | 21.29 | 21.19 | 21.26 | 572,763 | +0.16(+0.77%) |
Apr 25, 2018 | 21.09 | 21.12 | 21.04 | 21.09 | 692,469 | +0.02(+0.07%) |
Apr 24, 2018 | 21.22 | 21.27 | 21.02 | 21.08 | 900,597 | -0.07(-0.33%) |
Apr 23, 2018 | 21.18 | 21.25 | 21.13 | 21.15 | 709,285 | -0.08(-0.40%) |
Apr 20, 2018 | 21.29 | 21.30 | 21.17 | 21.23 | 545,274 | -0.13(-0.61%) |
Apr 19, 2018 | 21.42 | 21.46 | 21.29 | 21.36 | 880,161 | +0.10(+0.47%) |
Apr 18, 2018 | 21.19 | 21.33 | 21.19 | 21.26 | 1,067,201 | +0.37(+1.77%) |
Apr 17, 2018 | 20.82 | 20.94 | 20.79 | 20.89 | 474,118 | +0.07(+0.33%) |
Apr 16, 2018 | 20.78 | 20.84 | 20.73 | 20.82 | 792,245 | +0.04(+0.19%) |
Apr 13, 2018 | 20.87 | 20.88 | 20.75 | 20.79 | 1,034,602 | +0.13(+0.63%) |
Apr 12, 2018 | 20.62 | 20.72 | 20.58 | 20.66 | 630,542 | -0.05(-0.22%) |
Apr 11, 2018 | 20.69 | 20.79 | 20.69 | 20.70 | 657,672 | +0.04(+0.19%) |
Apr 10, 2018 | 20.59 | 20.69 | 20.54 | 20.66 | 1,433,845 | +0.25(+1.24%) |
Apr 09, 2018 | 20.42 | 20.54 | 20.38 | 20.41 | 961,972 | +0.18(+0.91%) |
Apr 06, 2018 | 20.33 | 20.42 | 20.13 | 20.22 | 1,276,211 | +0.00(+0.00%) |
Apr 05, 2018 | 20.13 | 20.29 | 20.07 | 20.22 | 8,876,743 | +0.13(+0.65%) |
Apr 04, 2018 | 19.73 | 20.09 | 19.72 | 20.09 | 1,841,293 | -0.22(-1.10%) |
Apr 03, 2018 | 20.29 | 20.34 | 20.18 | 20.32 | 1,277,596 | +0.14(+0.69%) |
Apr 02, 2018 | 20.38 | 20.40 | 20.07 | 20.18 | 2,022,795 | -0.35(-1.69%) |
Mar 29, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.48(+2.42%) | |
Mar 28, 2018 | 20.12 | 20.20 | 20.02 | 20.04 | 1,865,229 | -0.19(-0.95%) |
Mar 27, 2018 | 20.44 | 20.52 | 20.18 | 20.23 | 1,763,909 | -0.15(-0.75%) |
Mar 26, 2018 | 20.24 | 20.39 | 20.12 | 20.39 | 1,367,056 | +0.36(+1.81%) |
Mar 23, 2018 | 20.26 | 20.31 | 20.02 | 20.02 | 1,252,999 | -0.36(-1.77%) |
Mar 22, 2018 | 20.54 | 20.62 | 20.39 | 20.39 | 950,261 | -0.44(-2.11%) |
Mar 21, 2018 | 20.72 | 20.90 | 20.72 | 20.82 | 617,226 | +0.12(+0.59%) |
Mar 20, 2018 | 20.69 | 20.75 | 20.67 | 20.70 | 469,122 | +0.10(+0.49%) |
Mar 19, 2018 | 20.62 | 20.66 | 20.52 | 20.60 | 965,626 | -0.15(-0.70%) |
Mar 16, 2018 | 20.81 | 20.82 | 20.74 | 20.75 | 764,882 | -0.08(-0.41%) |
Mar 15, 2018 | 20.94 | 20.97 | 20.82 | 20.83 | 819,750 | -0.18(-0.88%) |
Mar 14, 2018 | 21.07 | 21.08 | 20.95 | 21.02 | 908,937 | +0.03(+0.15%) |
Mar 13, 2018 | 21.16 | 21.20 | 20.97 | 20.99 | 939,397 | -0.05(-0.22%) |
Mar 12, 2018 | 20.86 | 21.05 | 20.86 | 21.03 | 811,756 | +0.21(+1.00%) |
Mar 09, 2018 | 20.69 | 20.82 | 20.66 | 20.82 | 497,300 | +0.23(+1.12%) |
Mar 08, 2018 | 20.63 | 20.67 | 20.56 | 20.59 | 963,402 | +0.03(+0.15%) |
Mar 07, 2018 | 20.58 | 20.41 | 20.56 | 998,080 | -0.07(-0.34%) | |
Mar 06, 2018 | 20.69 | 20.71 | 20.62 | 20.63 | 894,812 | +0.17(+0.83%) |
Mar 05, 2018 | 20.24 | 20.48 | 20.21 | 20.46 | 1,182,032 | -0.12(-0.56%) |
Mar 02, 2018 | 20.44 | 20.61 | 20.16 | 20.58 | 1,850,588 | +0.12(+0.56%) |
Mar 01, 2018 | 20.52 | 20.59 | 20.27 | 20.46 | 1,888,586 | -0.08(-0.37%) |
Feb 28, 2018 | 20.80 | 20.87 | 20.54 | 20.54 | 1,397,322 | -0.18(-0.89%) |
Feb 27, 2018 | 20.93 | 20.94 | 20.71 | 20.72 | 1,324,574 | -0.49(-2.32%) |
Feb 26, 2018 | 21.08 | 21.22 | 21.07 | 21.22 | 890,005 | +0.17(+0.80%) |
Feb 23, 2018 | 20.86 | 21.06 | 20.86 | 21.05 | 777,120 | +0.35(+1.71%) |
Feb 22, 2018 | 20.68 | 20.69 | 961,119 | -0.06(-0.30%) | ||
Feb 21, 2018 | 20.91 | 21.05 | 20.73 | 20.76 | 1,294,204 | +0.18(+0.86%) |
Feb 20, 2018 | 20.65 | 20.71 | 20.56 | 20.58 | 2,029,634 | -0.17(-0.82%) |
Feb 16, 2018 | 20.75 | 20.75 | 20.75 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 20.56 | 20.79 | 20.46 | 20.79 | 1,317,951 | +0.40(+1.96%) |
Feb 14, 2018 | 19.95 | 20.40 | 19.93 | 20.39 | 779,696 | +0.21(+1.03%) |
Feb 13, 2018 | 20.05 | 20.22 | 20.05 | 20.18 | 660,815 | +0.16(+0.81%) |
Feb 12, 2018 | 19.91 | 20.04 | 19.82 | 20.02 | 1,475,599 | +0.11(+0.54%) |
Feb 09, 2018 | 20.06 | 20.06 | 19.45 | 19.91 | 2,368,579 | +0.24(+1.21%) |
Feb 08, 2018 | 20.22 | 20.22 | 19.65 | 19.67 | 2,512,794 | -0.39(-1.96%) |
Feb 07, 2018 | 20.12 | 20.20 | 20.02 | 20.06 | 1,898,896 | -0.27(-1.33%) |
Feb 06, 2018 | 20.01 | 20.45 | 19.96 | 20.33 | 3,270,336 | -0.02(-0.08%) |
Feb 05, 2018 | 20.67 | 20.79 | 20.19 | 20.35 | 2,313,798 | -0.43(-2.07%) |
Feb 02, 2018 | 21.05 | 21.05 | 20.78 | 20.78 | 1,261,660 | -0.45(-2.14%) |