Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.61 | 20.67 | 20.55 | 20.56 | 38,219 | -0.18(-0.88%) |
Apr 27, 2018 | 20.70 | 20.76 | 20.57 | 20.74 | 30,186 | +0.15(+0.73%) |
Apr 26, 2018 | 20.64 | 20.65 | 20.53 | 20.59 | 50,206 | -0.05(-0.24%) |
Apr 25, 2018 | 20.66 | 20.68 | 20.57 | 20.64 | 94,378 | -0.32(-1.52%) |
Apr 24, 2018 | 21.03 | 21.09 | 20.90 | 20.96 | 58,081 | +0.02(+0.08%) |
Apr 23, 2018 | 20.94 | 21.02 | 20.88 | 20.94 | 116,351 | +0.01(+0.04%) |
Apr 20, 2018 | 20.90 | 20.97 | 20.84 | 20.94 | 41,924 | -0.10(-0.47%) |
Apr 19, 2018 | 21.08 | 21.10 | 20.97 | 21.03 | 48,622 | +0.09(+0.43%) |
Apr 18, 2018 | 20.86 | 20.96 | 20.85 | 20.94 | 34,937 | +0.11(+0.51%) |
Apr 17, 2018 | 20.78 | 20.86 | 20.74 | 20.84 | 463,206 | +0.01(+0.04%) |
Apr 16, 2018 | 20.93 | 20.93 | 20.77 | 20.83 | 63,723 | +0.09(+0.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 20.67 | 20.74 | 32,191 | -0.02(-0.08%) |
Apr 12, 2018 | 20.75 | 20.79 | 20.72 | 20.76 | 53,052 | +0.29(+1.43%) |
Apr 11, 2018 | 20.57 | 20.58 | 20.45 | 20.46 | 60,856 | -0.18(-0.87%) |
Apr 10, 2018 | 20.64 | 20.69 | 20.58 | 20.64 | 174,955 | +0.28(+1.36%) |
Apr 09, 2018 | 20.47 | 20.51 | 20.37 | 20.37 | 128,983 | -0.29(-1.38%) |
Apr 06, 2018 | 20.86 | 20.88 | 20.62 | 20.65 | 752,438 | -0.23(-1.09%) |
Apr 05, 2018 | 20.84 | 20.93 | 20.84 | 20.88 | 68,140 | +0.21(+1.03%) |
Apr 04, 2018 | 20.38 | 20.67 | 20.38 | 20.67 | 43,218 | +0.10(+0.48%) |
Apr 03, 2018 | 20.58 | 20.61 | 20.41 | 20.57 | 367,727 | +0.15(+0.72%) |
Apr 02, 2018 | 20.65 | 20.68 | 20.29 | 20.42 | 85,839 | -0.26(-1.26%) |
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.06(-0.28%) | |
Mar 28, 2018 | 20.71 | 20.89 | 20.67 | 20.74 | 77,301 | +0.08(+0.39%) |
Mar 27, 2018 | 20.81 | 20.92 | 20.58 | 20.66 | 138,496 | -0.34(-1.61%) |
Mar 26, 2018 | 20.91 | 21.01 | 20.75 | 21.00 | 58,020 | +0.47(+2.28%) |
Mar 23, 2018 | 20.64 | 20.72 | 20.50 | 20.53 | 139,322 | -0.07(-0.32%) |
Mar 22, 2018 | 20.90 | 20.92 | 20.59 | 20.59 | 66,856 | -0.55(-2.58%) |
Mar 21, 2018 | 21.00 | 21.20 | 20.98 | 21.14 | 42,001 | +0.19(+0.90%) |
Mar 20, 2018 | 20.85 | 20.99 | 20.84 | 20.95 | 39,923 | +0.07(+0.31%) |
Mar 19, 2018 | 20.85 | 20.91 | 20.78 | 20.89 | 95,879 | +0.20(+0.95%) |
Mar 16, 2018 | 20.68 | 20.77 | 20.68 | 20.69 | 97,853 | +0.02(+0.08%) |
Mar 15, 2018 | 20.69 | 20.72 | 20.63 | 20.68 | 97,908 | -0.07(-0.35%) |
Mar 14, 2018 | 20.82 | 20.82 | 20.64 | 20.75 | 75,400 | -0.05(-0.24%) |
Mar 13, 2018 | 21.09 | 21.11 | 20.79 | 20.80 | 114,714 | -0.27(-1.28%) |
Mar 12, 2018 | 21.01 | 21.08 | 20.99 | 21.07 | 57,120 | +0.02(+0.12%) |
Mar 09, 2018 | 20.89 | 21.04 | 20.89 | 21.04 | 43,155 | +0.16(+0.78%) |
Mar 08, 2018 | 21.04 | 21.04 | 20.82 | 20.88 | 225,446 | -0.05(-0.23%) |
Mar 07, 2018 | 20.94 | 20.74 | 20.93 | 1,237,569 | +0.11(+0.51%) | |
Mar 06, 2018 | 20.85 | 20.86 | 20.76 | 20.82 | 43,505 | +0.27(+1.31%) |
Mar 05, 2018 | 20.38 | 20.58 | 20.38 | 20.55 | 75,037 | +0.16(+0.76%) |
Mar 02, 2018 | 20.30 | 20.43 | 20.19 | 20.40 | 254,030 | -0.03(-0.16%) |
Mar 01, 2018 | 20.50 | 20.58 | 20.28 | 20.43 | 400,355 | -0.12(-0.60%) |
Feb 28, 2018 | 20.72 | 20.81 | 20.55 | 20.55 | 462,129 | +0.22(+1.08%) |
Feb 27, 2018 | 20.41 | 20.48 | 20.32 | 20.33 | 119,687 | -0.24(-1.19%) |
Feb 26, 2018 | 20.55 | 20.59 | 20.48 | 20.58 | 156,528 | +0.06(+0.28%) |
Feb 23, 2018 | 20.42 | 20.55 | 20.42 | 20.52 | 77,300 | +0.09(+0.44%) |
Feb 22, 2018 | 20.51 | 20.52 | 20.40 | 20.43 | 271,926 | +0.05(+0.24%) |
Feb 21, 2018 | 20.55 | 20.72 | 20.37 | 20.38 | 612,959 | -0.04(-0.20%) |
Feb 20, 2018 | 20.51 | 20.55 | 20.36 | 20.42 | 132,608 | -0.21(-1.03%) |
Feb 16, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.11(-0.51%) | |
Feb 15, 2018 | 20.86 | 20.94 | 20.59 | 20.74 | 163,287 | +0.06(+0.28%) |
Feb 14, 2018 | 20.23 | 20.71 | 20.14 | 20.68 | 89,196 | +0.24(+1.16%) |
Feb 13, 2018 | 20.38 | 20.45 | 70,199 | -0.01(-0.04%) | ||
Feb 12, 2018 | 20.34 | 20.49 | 20.32 | 20.46 | 147,529 | +0.32(+1.58%) |
Feb 09, 2018 | 20.05 | 20.25 | 19.62 | 20.14 | 267,941 | +0.11(+0.53%) |
Feb 08, 2018 | 20.75 | 20.75 | 20.01 | 20.03 | 305,394 | -0.69(-3.31%) |
Feb 07, 2018 | 21.00 | 21.00 | 20.69 | 20.72 | 1,254,648 | -0.22(-1.05%) |
Feb 06, 2018 | 20.38 | 20.96 | 20.25 | 20.94 | 635,953 | +0.19(+0.90%) |
Feb 05, 2018 | 21.08 | 21.14 | 20.45 | 20.75 | 271,757 | -0.64(-2.97%) |
Feb 02, 2018 | 21.60 | 21.67 | 21.37 | 21.39 | 422,448 | -0.60(-2.75%) |