Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.54 | 20.62 | 20.26 | 20.37 | 1,332,779 | -0.13(-0.63%) |
Apr 27, 2018 | 20.28 | 20.60 | 20.25 | 20.50 | 1,294,388 | +0.23(+1.11%) |
Apr 26, 2018 | 20.07 | 20.40 | 20.02 | 20.27 | 1,654,634 | +0.28(+1.41%) |
Apr 25, 2018 | 19.73 | 20.05 | 19.66 | 19.99 | 1,739,309 | +0.17(+0.86%) |
Apr 24, 2018 | 19.54 | 19.92 | 19.53 | 19.82 | 1,656,117 | +0.33(+1.70%) |
Apr 23, 2018 | 19.63 | 19.66 | 19.41 | 19.49 | 1,722,750 | -0.13(-0.66%) |
Apr 20, 2018 | 19.96 | 20.00 | 19.60 | 19.62 | 2,080,044 | -0.28(-1.42%) |
Apr 19, 2018 | 20.22 | 20.25 | 19.78 | 19.90 | 1,222,221 | -0.37(-1.83%) |
Apr 18, 2018 | 20.33 | 20.45 | 20.23 | 20.27 | 794,046 | -0.04(-0.20%) |
Apr 17, 2018 | 20.02 | 20.44 | 19.93 | 20.31 | 1,548,674 | +0.29(+1.45%) |
Apr 16, 2018 | 19.94 | 20.13 | 19.81 | 20.02 | 1,439,286 | +0.11(+0.57%) |
Apr 13, 2018 | 19.83 | 19.99 | 19.75 | 19.91 | 1,792,170 | +0.12(+0.61%) |
Apr 12, 2018 | 20.27 | 20.27 | 19.79 | 19.79 | 1,761,233 | -0.54(-2.66%) |
Apr 11, 2018 | 20.18 | 20.49 | 20.17 | 20.33 | 1,306,754 | +0.10(+0.48%) |
Apr 10, 2018 | 20.34 | 20.36 | 20.19 | 20.23 | 1,228,127 | -0.05(-0.24%) |
Apr 09, 2018 | 20.30 | 20.48 | 20.21 | 20.28 | 1,616,507 | +0.03(+0.16%) |
Apr 06, 2018 | 20.44 | 20.65 | 20.20 | 20.25 | 2,250,045 | -0.15(-0.75%) |
Apr 05, 2018 | 20.54 | 20.57 | 20.34 | 20.40 | 2,080,471 | -0.21(-1.02%) |
Apr 04, 2018 | 20.22 | 20.63 | 20.20 | 20.61 | 1,884,714 | +0.29(+1.43%) |
Apr 03, 2018 | 20.00 | 20.36 | 19.92 | 20.32 | 1,611,603 | +0.34(+1.70%) |
Apr 02, 2018 | 20.05 | 20.35 | 19.93 | 19.98 | 2,292,812 | -0.06(-0.28%) |
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.04(+0.20%) | |
Mar 28, 2018 | 19.59 | 20.13 | 19.59 | 20.00 | 1,995,941 | +0.45(+2.31%) |
Mar 27, 2018 | 19.53 | 19.79 | 19.29 | 19.54 | 2,476,908 | +0.08(+0.41%) |
Mar 26, 2018 | 19.48 | 19.51 | 19.21 | 19.46 | 2,313,601 | +0.12(+0.62%) |
Mar 23, 2018 | 19.55 | 19.59 | 19.27 | 19.35 | 1,729,285 | -0.15(-0.78%) |
Mar 22, 2018 | 19.42 | 19.80 | 19.40 | 19.50 | 3,145,248 | +0.05(+0.25%) |
Mar 21, 2018 | 19.49 | 19.59 | 19.33 | 19.45 | 1,976,561 | -0.06(-0.33%) |
Mar 20, 2018 | 19.50 | 19.60 | 19.39 | 19.51 | 3,170,349 | +0.08(+0.41%) |
Mar 19, 2018 | 19.53 | 19.53 | 19.34 | 19.43 | 1,733,869 | -0.10(-0.49%) |
Mar 16, 2018 | 19.46 | 19.59 | 19.38 | 19.53 | 2,461,731 | +0.01(+0.04%) |
Mar 15, 2018 | 19.50 | 19.63 | 19.43 | 19.52 | 2,373,005 | -0.01(-0.04%) |
Mar 14, 2018 | 19.79 | 19.92 | 19.50 | 19.53 | 2,345,511 | -0.24(-1.21%) |
Mar 13, 2018 | 19.89 | 19.97 | 19.69 | 19.77 | 1,684,367 | -0.02(-0.08%) |
Mar 12, 2018 | 19.68 | 19.88 | 19.62 | 19.78 | 2,002,533 | +0.10(+0.53%) |
Mar 09, 2018 | 19.55 | 19.69 | 19.35 | 19.68 | 1,597,530 | +0.07(+0.37%) |
Mar 08, 2018 | 19.66 | 19.83 | 19.48 | 19.61 | 1,379,023 | +0.06(+0.29%) |
Mar 07, 2018 | 19.71 | 19.55 | 4,966,358 | +0.02(+0.12%) | ||
Mar 06, 2018 | 19.35 | 19.66 | 19.20 | 19.53 | 2,721,234 | +0.17(+0.86%) |
Mar 05, 2018 | 19.13 | 19.42 | 19.09 | 19.36 | 2,240,996 | +0.24(+1.25%) |
Mar 02, 2018 | 18.96 | 19.18 | 18.84 | 19.12 | 3,829,249 | +0.10(+0.50%) |
Mar 01, 2018 | 19.02 | 19.31 | 18.91 | 19.03 | 4,493,417 | +0.02(+0.13%) |
Feb 28, 2018 | 18.91 | 19.14 | 18.85 | 19.00 | 4,094,798 | +0.21(+1.10%) |
Feb 27, 2018 | 19.14 | 19.24 | 18.78 | 18.80 | 2,112,374 | -0.31(-1.63%) |
Feb 26, 2018 | 19.23 | 19.32 | 18.98 | 19.11 | 2,698,616 | -0.01(-0.04%) |
Feb 23, 2018 | 19.03 | 19.15 | 18.87 | 19.11 | 1,362,944 | +0.20(+1.05%) |
Feb 22, 2018 | 18.55 | 19.05 | 18.55 | 18.91 | 2,625,557 | +0.66(+3.62%) |
Feb 21, 2018 | 18.62 | 18.76 | 18.23 | 18.25 | 3,178,407 | -0.40(-2.14%) |
Feb 20, 2018 | 18.93 | 19.07 | 18.63 | 18.65 | 1,980,132 | -0.33(-1.76%) |
Feb 16, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.73 | 18.91 | 18.64 | 18.84 | 1,860,199 | +0.18(+0.94%) |
Feb 14, 2018 | 18.44 | 18.74 | 18.29 | 18.66 | 2,339,535 | +0.02(+0.13%) |
Feb 13, 2018 | 18.68 | 18.78 | 18.27 | 18.64 | 2,382,105 | -0.05(-0.26%) |
Feb 12, 2018 | 18.56 | 18.78 | 18.01 | 18.68 | 3,617,850 | +0.21(+1.12%) |
Feb 09, 2018 | 18.03 | 18.68 | 17.95 | 18.48 | 3,876,755 | +0.53(+2.93%) |
Feb 08, 2018 | 18.34 | 18.52 | 17.94 | 17.95 | 4,660,465 | -0.39(-2.13%) |
Feb 07, 2018 | 18.49 | 18.59 | 18.34 | 18.34 | 4,544,436 | -0.14(-0.78%) |
Feb 06, 2018 | 18.17 | 18.69 | 17.98 | 18.48 | 3,665,705 | -0.14(-0.73%) |
Feb 05, 2018 | 18.84 | 18.87 | 18.35 | 18.62 | 2,009,657 | -0.28(-1.48%) |
Feb 02, 2018 | 18.93 | 18.95 | 18.56 | 18.90 | 1,688,101 | -0.13(-0.67%) |