Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.51 | 21.58 | 21.02 | 21.02 | 491,263 | -0.41(-1.89%) |
Apr 27, 2018 | 21.43 | 21.46 | 20.88 | 21.43 | 425,730 | +0.63(+3.03%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.72 | 20.80 | 387,497 | -0.16(-0.74%) |
Apr 25, 2018 | 20.99 | 21.06 | 20.72 | 20.95 | 198,792 | -0.03(-0.15%) |
Apr 24, 2018 | 20.77 | 21.15 | 20.73 | 20.98 | 153,971 | +0.26(+1.24%) |
Apr 23, 2018 | 20.66 | 20.82 | 20.62 | 20.73 | 334,165 | +0.06(+0.30%) |
Apr 20, 2018 | 20.45 | 20.75 | 20.45 | 20.66 | 179,446 | +0.12(+0.61%) |
Apr 19, 2018 | 20.41 | 20.66 | 20.33 | 20.54 | 140,839 | +0.15(+0.73%) |
Apr 18, 2018 | 20.50 | 20.50 | 20.33 | 20.39 | 239,758 | -0.04(-0.19%) |
Apr 17, 2018 | 20.67 | 20.68 | 20.31 | 20.43 | 143,843 | -0.18(-0.87%) |
Apr 16, 2018 | 20.55 | 20.67 | 20.39 | 20.61 | 137,044 | +0.18(+0.88%) |
Apr 13, 2018 | 20.66 | 20.70 | 20.38 | 20.43 | 199,981 | -0.11(-0.53%) |
Apr 12, 2018 | 20.47 | 20.75 | 20.43 | 20.54 | 123,205 | +0.18(+0.88%) |
Apr 11, 2018 | 20.34 | 20.44 | 20.22 | 20.36 | 239,235 | -0.11(-0.53%) |
Apr 10, 2018 | 20.48 | 20.54 | 20.31 | 20.47 | 199,182 | +0.19(+0.96%) |
Apr 09, 2018 | 20.42 | 20.61 | 20.22 | 20.27 | 296,249 | -0.06(-0.31%) |
Apr 06, 2018 | 20.76 | 20.83 | 20.21 | 20.34 | 395,256 | -0.54(-2.58%) |
Apr 05, 2018 | 20.90 | 20.95 | 20.52 | 20.87 | 423,309 | +0.12(+0.60%) |
Apr 04, 2018 | 20.36 | 20.87 | 20.36 | 20.75 | 763,366 | +0.21(+1.02%) |
Apr 03, 2018 | 20.55 | 20.68 | 20.37 | 20.54 | 254,178 | +0.04(+0.19%) |
Apr 02, 2018 | 20.75 | 20.95 | 20.34 | 20.50 | 230,575 | -0.34(-1.65%) |
Mar 29, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.17(-0.82%) | |
Mar 28, 2018 | 21.02 | 21.40 | 20.78 | 21.01 | 347,757 | +0.09(+0.41%) |
Mar 27, 2018 | 21.19 | 21.26 | 20.88 | 20.93 | 329,289 | -0.16(-0.78%) |
Mar 26, 2018 | 20.84 | 21.19 | 20.50 | 21.09 | 239,074 | +0.58(+2.85%) |
Mar 23, 2018 | 21.26 | 21.26 | 20.51 | 20.51 | 387,377 | -0.72(-3.41%) |
Mar 22, 2018 | 21.43 | 21.65 | 21.22 | 21.23 | 310,570 | -0.40(-1.84%) |
Mar 21, 2018 | 21.72 | 21.82 | 21.58 | 21.63 | 213,848 | -0.05(-0.25%) |
Mar 20, 2018 | 21.75 | 21.79 | 21.61 | 21.68 | 238,750 | -0.12(-0.57%) |
Mar 19, 2018 | 21.82 | 21.38 | 21.81 | 225,570 | +0.25(+1.16%) | |
Mar 16, 2018 | 21.40 | 21.73 | 21.19 | 21.56 | 541,479 | +0.11(+0.51%) |
Mar 15, 2018 | 21.49 | 21.58 | 21.22 | 21.45 | 262,275 | +0.02(+0.07%) |
Mar 14, 2018 | 21.73 | 21.79 | 21.39 | 21.43 | 355,346 | -0.23(-1.08%) |
Mar 13, 2018 | 21.83 | 22.04 | 21.61 | 21.67 | 533,004 | -0.15(-0.68%) |
Mar 12, 2018 | 21.89 | 21.97 | 20.83 | 21.82 | 253,361 | -0.02(-0.11%) |
Mar 09, 2018 | 21.58 | 21.90 | 21.31 | 21.84 | 216,804 | +0.37(+1.74%) |
Mar 08, 2018 | 21.60 | 21.74 | 21.14 | 21.47 | 285,281 | -0.13(-0.61%) |
Mar 07, 2018 | 21.33 | 21.72 | 21.28 | 21.60 | 254,037 | +0.16(+0.76%) |
Mar 06, 2018 | 21.26 | 21.44 | 20.92 | 21.43 | 505,148 | +0.19(+0.92%) |
Mar 05, 2018 | 20.75 | 21.35 | 20.62 | 21.24 | 349,045 | +0.41(+1.98%) |
Mar 02, 2018 | 20.26 | 20.86 | 20.26 | 20.83 | 320,680 | +0.38(+1.87%) |
Mar 01, 2018 | 20.21 | 20.48 | 20.03 | 20.45 | 375,469 | +0.28(+1.39%) |
Feb 28, 2018 | 20.44 | 20.62 | 20.16 | 20.16 | 418,894 | -0.17(-0.84%) |
Feb 27, 2018 | 20.66 | 20.86 | 20.33 | 20.34 | 242,006 | -0.33(-1.58%) |
Feb 26, 2018 | 20.52 | 20.73 | 20.45 | 20.66 | 192,547 | +0.24(+1.18%) |
Feb 23, 2018 | 20.34 | 20.45 | 20.27 | 20.42 | 184,449 | +0.13(+0.65%) |
Feb 22, 2018 | 20.27 | 20.29 | 293,058 | -0.44(-2.11%) | ||
Feb 21, 2018 | 20.62 | 20.94 | 20.48 | 20.73 | 209,609 | +0.20(+0.99%) |
Feb 20, 2018 | 20.73 | 20.87 | 20.42 | 20.52 | 163,319 | -0.23(-1.13%) |
Feb 16, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.09(+0.41%) | |
Feb 15, 2018 | 20.64 | 20.77 | 20.47 | 20.67 | 192,206 | +0.09(+0.45%) |
Feb 14, 2018 | 20.19 | 20.60 | 19.48 | 20.58 | 196,052 | +0.23(+1.11%) |
Feb 13, 2018 | 20.41 | 20.35 | 112,119 | +0.02(+0.12%) | ||
Feb 12, 2018 | 20.21 | 20.48 | 20.13 | 20.33 | 174,384 | +0.16(+0.81%) |
Feb 09, 2018 | 19.95 | 20.42 | 19.79 | 20.16 | 361,437 | +0.38(+1.93%) |
Feb 08, 2018 | 20.22 | 20.29 | 19.78 | 19.78 | 396,160 | -0.44(-2.20%) |
Feb 07, 2018 | 20.31 | 20.45 | 20.09 | 20.23 | 381,015 | -0.13(-0.65%) |
Feb 06, 2018 | 19.68 | 20.40 | 19.67 | 20.36 | 645,801 | +0.11(+0.54%) |
Feb 05, 2018 | 20.39 | 20.70 | 19.94 | 20.25 | 447,326 | -0.34(-1.66%) |
Feb 02, 2018 | 20.63 | 20.79 | 20.52 | 20.59 | 245,945 | -0.06(-0.30%) |