Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.42 | 22.42 | 22.11 | 22.11 | 70,826 | -0.43(-1.90%) |
Apr 27, 2018 | 22.34 | 22.61 | 22.31 | 22.54 | 31,768 | +0.27(+1.23%) |
Apr 26, 2018 | 22.09 | 22.28 | 22.05 | 22.27 | 33,767 | +0.14(+0.65%) |
Apr 25, 2018 | 22.01 | 22.14 | 21.93 | 22.12 | 53,281 | +0.06(+0.27%) |
Apr 24, 2018 | 22.04 | 22.20 | 21.97 | 22.06 | 38,201 | +0.13(+0.58%) |
Apr 23, 2018 | 21.93 | 21.96 | 21.87 | 21.94 | 356,639 | +0.01(+0.04%) |
Apr 20, 2018 | 22.05 | 22.05 | 21.88 | 21.93 | 34,914 | -0.09(-0.43%) |
Apr 19, 2018 | 22.08 | 22.12 | 21.96 | 22.02 | 30,092 | -0.07(-0.31%) |
Apr 18, 2018 | 22.17 | 22.29 | 22.09 | 22.09 | 167,011 | -0.07(-0.31%) |
Apr 17, 2018 | 21.99 | 22.22 | 21.96 | 22.16 | 133,990 | +0.20(+0.89%) |
Apr 16, 2018 | 21.73 | 21.96 | 21.73 | 21.96 | 61,407 | +0.31(+1.42%) |
Apr 13, 2018 | 21.63 | 21.74 | 21.61 | 21.65 | 89,683 | +0.06(+0.28%) |
Apr 12, 2018 | 21.82 | 21.88 | 21.53 | 21.59 | 128,040 | -0.22(-1.02%) |
Apr 11, 2018 | 21.85 | 21.88 | 21.74 | 21.82 | 182,111 | -0.05(-0.23%) |
Apr 10, 2018 | 21.70 | 21.97 | 21.55 | 21.87 | 169,488 | +0.25(+1.14%) |
Apr 09, 2018 | 21.65 | 21.82 | 21.60 | 21.62 | 235,113 | +0.02(+0.08%) |
Apr 06, 2018 | 21.77 | 21.83 | 21.52 | 21.60 | 167,618 | -0.20(-0.94%) |
Apr 05, 2018 | 21.59 | 21.85 | 21.48 | 21.81 | 126,609 | +0.19(+0.87%) |
Apr 04, 2018 | 21.47 | 21.64 | 21.39 | 21.62 | 626,123 | +0.05(+0.24%) |
Apr 03, 2018 | 21.46 | 21.64 | 21.33 | 21.57 | 779,176 | +0.19(+0.88%) |
Apr 02, 2018 | 21.59 | 21.68 | 21.29 | 21.38 | 775,466 | -0.24(-1.11%) |
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.47 | 21.56 | 21.39 | 21.50 | 79,394 | +0.11(+0.52%) |
Mar 27, 2018 | 21.28 | 21.61 | 21.18 | 21.39 | 50,121 | +0.18(+0.84%) |
Mar 26, 2018 | 21.09 | 21.23 | 21.01 | 21.21 | 105,211 | +0.22(+1.04%) |
Mar 23, 2018 | 21.30 | 21.40 | 20.94 | 20.99 | 65,669 | -0.30(-1.39%) |
Mar 22, 2018 | 21.24 | 21.57 | 21.23 | 21.29 | 45,495 | +0.03(+0.16%) |
Mar 21, 2018 | 21.31 | 21.50 | 21.21 | 21.25 | 66,536 | -0.06(-0.30%) |
Mar 20, 2018 | 21.50 | 21.50 | 21.29 | 21.32 | 46,196 | -0.15(-0.69%) |
Mar 19, 2018 | 21.69 | 21.69 | 21.37 | 21.47 | 32,748 | -0.25(-1.13%) |
Mar 16, 2018 | 21.55 | 21.75 | 21.55 | 21.71 | 27,313 | +0.18(+0.83%) |
Mar 15, 2018 | 21.53 | 21.67 | 21.45 | 21.53 | 34,680 | +0.05(+0.24%) |
Mar 14, 2018 | 21.47 | 21.61 | 21.41 | 21.48 | 208,116 | +0.08(+0.40%) |
Mar 13, 2018 | 21.41 | 21.44 | 21.23 | 21.40 | 42,436 | +0.07(+0.32%) |
Mar 12, 2018 | 21.27 | 21.35 | 21.25 | 21.33 | 66,220 | +0.09(+0.44%) |
Mar 09, 2018 | 21.22 | 21.25 | 21.14 | 21.24 | 242,292 | +0.00(+0.00%) |
Mar 08, 2018 | 21.18 | 21.25 | 21.15 | 21.24 | 173,874 | +0.11(+0.52%) |
Mar 07, 2018 | 21.07 | 21.13 | 48,127 | -0.11(-0.52%) | ||
Mar 06, 2018 | 21.35 | 21.35 | 21.14 | 21.24 | 37,574 | -0.09(-0.44%) |
Mar 05, 2018 | 20.91 | 21.37 | 20.83 | 21.33 | 53,898 | +0.42(+2.03%) |
Mar 02, 2018 | 20.82 | 20.96 | 20.76 | 20.91 | 61,183 | +0.03(+0.12%) |
Mar 01, 2018 | 20.88 | 21.16 | 20.79 | 20.88 | 58,551 | +0.04(+0.20%) |
Feb 28, 2018 | 20.98 | 21.07 | 20.84 | 20.84 | 56,560 | -0.10(-0.49%) |
Feb 27, 2018 | 21.30 | 21.38 | 20.94 | 20.94 | 59,098 | -0.32(-1.52%) |
Feb 26, 2018 | 21.39 | 21.39 | 21.18 | 21.26 | 101,370 | -0.05(-0.24%) |
Feb 23, 2018 | 20.87 | 21.32 | 20.87 | 21.31 | 52,716 | +0.55(+2.65%) |
Feb 22, 2018 | 20.69 | 20.91 | 20.69 | 20.76 | 49,504 | +0.15(+0.74%) |
Feb 21, 2018 | 21.01 | 21.01 | 20.61 | 20.61 | 105,093 | -0.33(-1.58%) |
Feb 20, 2018 | 21.10 | 21.14 | 20.87 | 20.94 | 63,838 | -0.21(-1.00%) |
Feb 16, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 20.69 | 21.03 | 20.64 | 21.03 | 70,626 | +0.53(+2.56%) |
Feb 14, 2018 | 20.45 | 20.64 | 20.36 | 20.51 | 78,376 | -0.06(-0.29%) |
Feb 13, 2018 | 20.48 | 20.64 | 20.30 | 20.57 | 112,945 | +0.09(+0.42%) |
Feb 12, 2018 | 20.45 | 20.58 | 20.22 | 20.48 | 143,812 | +0.14(+0.71%) |
Feb 09, 2018 | 20.09 | 20.48 | 19.90 | 20.34 | 132,015 | +0.36(+1.78%) |
Feb 08, 2018 | 20.40 | 20.46 | 19.98 | 19.98 | 154,356 | -0.47(-2.28%) |
Feb 07, 2018 | 20.51 | 20.57 | 20.45 | 20.45 | 74,461 | +0.00(+0.00%) |
Feb 06, 2018 | 20.41 | 20.54 | 20.02 | 20.45 | 178,051 | -0.37(-1.79%) |
Feb 05, 2018 | 21.13 | 21.22 | 20.70 | 20.82 | 141,666 | -0.33(-1.56%) |
Feb 02, 2018 | 21.33 | 21.37 | 21.14 | 21.15 | 364,297 | -0.25(-1.15%) |