Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.87 | 22.87 | 22.42 | 22.65 | 196,671 | -0.17(-0.74%) |
Apr 27, 2018 | 22.35 | 23.05 | 22.19 | 22.82 | 243,604 | +0.54(+2.42%) |
Apr 26, 2018 | 21.95 | 22.41 | 21.65 | 22.28 | 168,822 | +0.38(+1.74%) |
Apr 25, 2018 | 22.28 | 22.58 | 21.79 | 21.90 | 115,668 | -0.45(-2.01%) |
Apr 24, 2018 | 22.76 | 23.32 | 21.88 | 22.35 | 271,555 | -0.36(-1.59%) |
Apr 23, 2018 | 22.06 | 22.73 | 21.89 | 22.71 | 478,090 | +0.50(+2.25%) |
Apr 20, 2018 | 22.14 | 22.33 | 22.10 | 22.21 | 104,842 | +0.01(+0.05%) |
Apr 19, 2018 | 22.06 | 22.27 | 22.00 | 22.20 | 113,788 | +0.05(+0.23%) |
Apr 18, 2018 | 22.19 | 22.28 | 21.88 | 22.15 | 110,720 | +0.07(+0.32%) |
Apr 17, 2018 | 22.05 | 22.27 | 21.95 | 22.08 | 519,003 | +0.09(+0.41%) |
Apr 16, 2018 | 22.77 | 22.77 | 21.86 | 21.99 | 353,498 | -0.66(-2.91%) |
Apr 13, 2018 | 23.00 | 23.00 | 22.57 | 22.65 | 183,387 | -0.33(-1.44%) |
Apr 12, 2018 | 23.25 | 23.36 | 22.87 | 22.98 | 191,984 | -0.18(-0.78%) |
Apr 11, 2018 | 22.98 | 23.24 | 22.85 | 23.16 | 196,364 | +0.11(+0.48%) |
Apr 10, 2018 | 22.85 | 23.16 | 22.50 | 23.05 | 157,516 | +0.46(+2.04%) |
Apr 09, 2018 | 22.58 | 22.69 | 22.45 | 22.59 | 208,379 | +0.09(+0.40%) |
Apr 06, 2018 | 22.68 | 22.78 | 22.35 | 22.50 | 113,832 | -0.25(-1.10%) |
Apr 05, 2018 | 22.79 | 23.00 | 22.60 | 22.75 | 105,400 | +0.00(+0.00%) |
Apr 04, 2018 | 22.11 | 22.76 | 22.10 | 22.75 | 174,748 | +0.39(+1.74%) |
Apr 03, 2018 | 22.38 | 22.53 | 22.14 | 22.36 | 133,058 | +0.11(+0.49%) |
Apr 02, 2018 | 22.46 | 22.58 | 21.98 | 22.25 | 175,380 | -0.20(-0.89%) |
Mar 29, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.21(-0.93%) | |
Mar 28, 2018 | 22.75 | 23.04 | 22.30 | 22.66 | 297,789 | -0.20(-0.87%) |
Mar 27, 2018 | 22.45 | 23.25 | 22.37 | 22.86 | 303,930 | +0.46(+2.05%) |
Mar 26, 2018 | 22.56 | 22.86 | 22.00 | 22.40 | 265,809 | +0.07(+0.31%) |
Mar 23, 2018 | 22.40 | 22.43 | 22.15 | 22.33 | 237,816 | -0.04(-0.18%) |
Mar 22, 2018 | 22.41 | 22.69 | 22.31 | 22.37 | 208,458 | -0.04(-0.18%) |
Mar 21, 2018 | 22.05 | 22.72 | 22.05 | 22.41 | 174,833 | +0.31(+1.40%) |
Mar 20, 2018 | 22.11 | 22.37 | 22.06 | 22.10 | 238,619 | +0.06(+0.27%) |
Mar 19, 2018 | 21.68 | 22.09 | 21.62 | 22.04 | 425,040 | +0.24(+1.10%) |
Mar 16, 2018 | 22.14 | 22.17 | 21.61 | 21.80 | 680,788 | -0.37(-1.67%) |
Mar 15, 2018 | 22.70 | 22.82 | 22.12 | 22.17 | 262,294 | -0.50(-2.21%) |
Mar 14, 2018 | 22.88 | 23.06 | 22.17 | 22.67 | 307,198 | -0.22(-0.96%) |
Mar 13, 2018 | 22.40 | 23.37 | 22.40 | 22.89 | 386,685 | +0.34(+1.51%) |
Mar 12, 2018 | 23.25 | 23.82 | 22.49 | 22.55 | 405,139 | -0.55(-2.38%) |
Mar 09, 2018 | 19.32 | 23.59 | 19.32 | 23.10 | 582,672 | +2.72(+13.35%) |
Mar 08, 2018 | 20.36 | 20.75 | 20.18 | 20.38 | 146,688 | +0.11(+0.54%) |
Mar 07, 2018 | 20.15 | 20.62 | 20.10 | 20.27 | 235,951 | -0.05(-0.25%) |
Mar 06, 2018 | 20.39 | 20.62 | 20.12 | 20.32 | 429,171 | +0.03(+0.15%) |
Mar 05, 2018 | 20.29 | 20.52 | 19.86 | 20.29 | 150,662 | -0.10(-0.49%) |
Mar 02, 2018 | 19.74 | 20.55 | 19.51 | 20.39 | 190,640 | +0.43(+2.15%) |
Mar 01, 2018 | 19.82 | 20.17 | 19.80 | 19.96 | 95,401 | +0.14(+0.71%) |
Feb 28, 2018 | 20.09 | 20.18 | 19.82 | 19.82 | 94,546 | -0.16(-0.80%) |
Feb 27, 2018 | 20.49 | 20.52 | 19.92 | 19.98 | 107,922 | -0.47(-2.30%) |
Feb 26, 2018 | 20.34 | 20.57 | 20.16 | 20.45 | 124,633 | +0.27(+1.34%) |
Feb 23, 2018 | 20.23 | 20.30 | 20.04 | 20.18 | 89,262 | +0.09(+0.45%) |
Feb 22, 2018 | 20.29 | 20.35 | 20.03 | 20.09 | 132,448 | -0.16(-0.79%) |
Feb 21, 2018 | 19.38 | 20.27 | 19.36 | 20.25 | 182,396 | +0.93(+4.81%) |
Feb 20, 2018 | 19.47 | 19.77 | 19.30 | 19.32 | 93,360 | -0.16(-0.82%) |
Feb 16, 2018 | 19.48 | 19.48 | 19.48 | 0 | +0.22(+1.14%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.95 | 19.26 | 70,216 | +0.13(+0.68%) |
Feb 14, 2018 | 18.79 | 19.55 | 18.52 | 19.13 | 164,309 | +0.27(+1.43%) |
Feb 13, 2018 | 18.44 | 18.99 | 18.44 | 18.86 | 86,196 | +0.38(+2.06%) |
Feb 12, 2018 | 18.99 | 18.99 | 18.34 | 18.48 | 99,915 | -0.36(-1.91%) |
Feb 09, 2018 | 18.44 | 19.06 | 18.22 | 18.84 | 183,102 | +0.61(+3.35%) |
Feb 08, 2018 | 18.56 | 18.82 | 18.20 | 18.23 | 190,280 | -0.33(-1.78%) |
Feb 07, 2018 | 18.29 | 18.80 | 18.29 | 18.56 | 114,308 | +0.21(+1.14%) |
Feb 06, 2018 | 17.79 | 20.00 | 17.79 | 18.35 | 203,144 | -0.05(-0.27%) |
Feb 05, 2018 | 19.34 | 19.42 | 17.96 | 18.40 | 250,991 | -1.10(-5.64%) |
Feb 02, 2018 | 19.75 | 19.77 | 19.36 | 19.50 | 121,791 | -0.45(-2.26%) |