Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.24 | 19.28 | 19.20 | 19.20 | 8,688 | -0.10(-0.50%) |
Apr 27, 2018 | 19.51 | 19.51 | 19.30 | 19.30 | 9,372 | -0.17(-0.85%) |
Apr 26, 2018 | 19.25 | 19.47 | 19.25 | 19.47 | 4,661 | +0.23(+1.19%) |
Apr 25, 2018 | 19.24 | 19.24 | 19.14 | 19.24 | 11,869 | -0.08(-0.41%) |
Apr 24, 2018 | 19.43 | 19.58 | 19.24 | 19.32 | 37,287 | -0.06(-0.33%) |
Apr 23, 2018 | 19.36 | 19.42 | 19.20 | 19.38 | 27,726 | +0.06(+0.33%) |
Apr 20, 2018 | 19.40 | 19.43 | 19.27 | 19.32 | 13,550 | -0.06(-0.29%) |
Apr 19, 2018 | 19.59 | 19.59 | 19.06 | 19.37 | 17,527 | -0.31(-1.57%) |
Apr 18, 2018 | 19.17 | 19.68 | 19.09 | 19.68 | 47,624 | +0.85(+4.53%) |
Apr 17, 2018 | 18.90 | 18.95 | 18.83 | 18.83 | 32,655 | -0.02(-0.13%) |
Apr 16, 2018 | 18.97 | 18.97 | 18.51 | 18.85 | 39,313 | -0.01(-0.04%) |
Apr 13, 2018 | 18.93 | 19.02 | 18.86 | 18.86 | 13,017 | -0.13(-0.71%) |
Apr 12, 2018 | 19.17 | 19.17 | 18.98 | 18.99 | 22,206 | +0.00(+0.00%) |
Apr 11, 2018 | 19.01 | 19.05 | 18.53 | 18.99 | 31,159 | -0.06(-0.29%) |
Apr 10, 2018 | 18.85 | 19.05 | 18.79 | 19.05 | 29,199 | +0.19(+1.01%) |
Apr 09, 2018 | 19.22 | 19.22 | 18.45 | 18.86 | 80,345 | -1.31(-6.50%) |
Apr 06, 2018 | 20.19 | 20.39 | 20.08 | 20.17 | 34,917 | -0.12(-0.58%) |
Apr 05, 2018 | 20.17 | 20.29 | 20.16 | 20.29 | 7,006 | +0.13(+0.67%) |
Apr 04, 2018 | 19.97 | 20.15 | 19.97 | 20.15 | 12,040 | +0.00(+0.00%) |
Apr 03, 2018 | 19.99 | 20.15 | 19.99 | 20.15 | 4,514 | +0.24(+1.19%) |
Apr 02, 2018 | 20.26 | 20.33 | 19.81 | 19.92 | 6,788 | -0.34(-1.68%) |
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.34(+1.71%) | |
Mar 28, 2018 | 19.87 | 20.12 | 19.87 | 19.92 | 7,304 | +0.08(+0.42%) |
Mar 27, 2018 | 20.11 | 20.12 | 19.78 | 19.83 | 41,174 | -0.22(-1.08%) |
Mar 26, 2018 | 20.52 | 21.04 | 19.92 | 20.05 | 32,621 | -0.30(-1.48%) |
Mar 23, 2018 | 20.18 | 20.70 | 20.14 | 20.35 | 17,816 | +0.28(+1.38%) |
Mar 22, 2018 | 20.22 | 20.30 | 20.07 | 20.07 | 7,909 | -0.40(-1.97%) |
Mar 21, 2018 | 20.20 | 20.48 | 20.16 | 20.48 | 18,101 | +0.43(+2.16%) |
Mar 20, 2018 | 20.03 | 20.21 | 20.03 | 20.04 | 8,344 | +0.03(+0.16%) |
Mar 19, 2018 | 20.00 | 20.07 | 19.93 | 20.01 | 14,314 | -0.20(-0.99%) |
Mar 16, 2018 | 20.16 | 20.21 | 20.11 | 20.21 | 15,186 | +0.10(+0.48%) |
Mar 15, 2018 | 20.29 | 20.29 | 20.11 | 20.11 | 10,902 | -0.15(-0.72%) |
Mar 14, 2018 | 20.41 | 20.41 | 20.23 | 20.26 | 44,049 | -0.11(-0.56%) |
Mar 13, 2018 | 20.55 | 20.71 | 20.35 | 20.37 | 19,718 | -0.27(-1.30%) |
Mar 12, 2018 | 20.71 | 20.76 | 20.64 | 20.64 | 11,950 | -0.06(-0.31%) |
Mar 09, 2018 | 20.51 | 20.73 | 20.51 | 20.71 | 13,383 | +0.28(+1.35%) |
Mar 08, 2018 | 20.54 | 20.56 | 20.29 | 20.43 | 41,644 | -0.14(-0.69%) |
Mar 07, 2018 | 20.61 | 20.57 | 6,933 | -0.09(-0.46%) | ||
Mar 06, 2018 | 20.93 | 20.93 | 20.62 | 20.67 | 4,538 | -0.24(-1.13%) |
Mar 05, 2018 | 20.79 | 20.95 | 20.55 | 20.90 | 25,665 | -0.08(-0.38%) |
Mar 02, 2018 | 20.83 | 20.98 | 20.60 | 20.98 | 12,948 | +0.02(+0.11%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.87 | 20.96 | 8,720 | +0.01(+0.04%) |
Feb 28, 2018 | 21.25 | 21.28 | 20.95 | 20.95 | 16,016 | -0.29(-1.38%) |
Feb 27, 2018 | 21.46 | 21.46 | 21.24 | 21.24 | 12,953 | -0.38(-1.75%) |
Feb 26, 2018 | 21.38 | 21.65 | 21.38 | 21.62 | 16,838 | +0.32(+1.48%) |
Feb 23, 2018 | 21.39 | 21.39 | 21.27 | 21.31 | 14,887 | +0.03(+0.15%) |
Feb 22, 2018 | 21.06 | 21.33 | 21.06 | 21.28 | 10,430 | +0.30(+1.43%) |
Feb 21, 2018 | 20.86 | 21.83 | 20.79 | 20.97 | 42,324 | +0.22(+1.07%) |
Feb 20, 2018 | 20.64 | 20.75 | 20.56 | 20.75 | 9,376 | +0.22(+1.08%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.31(-1.48%) | |
Feb 15, 2018 | 20.44 | 20.90 | 20.44 | 20.84 | 22,803 | +0.05(+0.23%) |
Feb 14, 2018 | 20.07 | 20.79 | 20.00 | 20.79 | 53,686 | +0.71(+3.54%) |
Feb 13, 2018 | 20.03 | 20.26 | 19.98 | 20.08 | 40,934 | -0.03(-0.16%) |
Feb 12, 2018 | 20.28 | 20.97 | 19.94 | 20.11 | 32,803 | -0.20(-0.97%) |
Feb 09, 2018 | 20.52 | 20.60 | 19.92 | 20.31 | 17,757 | -0.15(-0.73%) |
Feb 08, 2018 | 20.94 | 20.94 | 20.45 | 20.46 | 17,766 | -0.28(-1.37%) |
Feb 07, 2018 | 21.21 | 21.34 | 20.75 | 20.75 | 20,180 | -0.63(-2.96%) |
Feb 06, 2018 | 21.16 | 21.38 | 21.16 | 21.38 | 23,160 | +0.28(+1.35%) |
Feb 05, 2018 | 21.43 | 21.59 | 21.06 | 21.09 | 17,743 | -0.48(-2.23%) |
Feb 02, 2018 | 21.73 | 21.85 | 21.35 | 21.58 | 33,293 | -0.40(-1.80%) |