Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.73 | 22.04 | 21.73 | 21.80 | 948,906 | +0.05(+0.22%) |
Apr 27, 2018 | 21.76 | 21.87 | 21.46 | 21.76 | 822,217 | +0.09(+0.40%) |
Apr 26, 2018 | 21.75 | 22.09 | 21.38 | 21.67 | 1,304,931 | +0.02(+0.11%) |
Apr 25, 2018 | 21.66 | 21.73 | 21.52 | 21.65 | 729,131 | -0.09(-0.39%) |
Apr 24, 2018 | 21.84 | 21.84 | 21.62 | 21.73 | 1,320,047 | +0.02(+0.07%) |
Apr 23, 2018 | 21.72 | 21.73 | 21.59 | 21.72 | 614,283 | +0.12(+0.54%) |
Apr 20, 2018 | 21.97 | 22.01 | 21.58 | 21.60 | 628,404 | -0.32(-1.46%) |
Apr 19, 2018 | 21.95 | 21.98 | 21.79 | 21.92 | 970,779 | -0.10(-0.46%) |
Apr 18, 2018 | 21.92 | 22.07 | 21.80 | 22.02 | 715,438 | +0.08(+0.36%) |
Apr 17, 2018 | 21.63 | 22.00 | 21.58 | 21.94 | 1,631,328 | +0.38(+1.77%) |
Apr 16, 2018 | 21.27 | 21.68 | 21.25 | 21.56 | 1,704,176 | +0.35(+1.65%) |
Apr 13, 2018 | 21.26 | 21.30 | 21.10 | 21.21 | 1,238,768 | -0.02(-0.11%) |
Apr 12, 2018 | 21.30 | 21.30 | 21.07 | 21.24 | 2,334,852 | +0.04(+0.18%) |
Apr 11, 2018 | 20.92 | 21.24 | 20.80 | 21.20 | 2,035,605 | +0.27(+1.27%) |
Apr 10, 2018 | 20.94 | 21.10 | 20.85 | 20.93 | 2,320,455 | +0.05(+0.22%) |
Apr 09, 2018 | 20.97 | 21.06 | 20.68 | 20.88 | 1,684,528 | +0.27(+1.32%) |
Apr 06, 2018 | 20.77 | 20.92 | 20.58 | 20.61 | 938,426 | -0.24(-1.16%) |
Apr 05, 2018 | 20.70 | 21.31 | 20.63 | 20.85 | 2,084,880 | +0.55(+2.73%) |
Apr 04, 2018 | 20.17 | 20.37 | 20.07 | 20.30 | 1,100,346 | -0.01(-0.04%) |
Apr 03, 2018 | 20.18 | 20.50 | 20.04 | 20.31 | 758,365 | +0.19(+0.97%) |
Apr 02, 2018 | 20.68 | 20.78 | 20.03 | 20.11 | 906,352 | -0.58(-2.79%) |
Mar 29, 2018 | 20.69 | 20.69 | 20.69 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 20.30 | 20.74 | 20.30 | 20.67 | 811,346 | +0.42(+2.08%) |
Mar 27, 2018 | 20.19 | 20.44 | 20.01 | 20.25 | 792,533 | +0.06(+0.30%) |
Mar 26, 2018 | 20.21 | 20.30 | 20.05 | 20.18 | 714,292 | +0.12(+0.61%) |
Mar 23, 2018 | 20.46 | 20.55 | 20.06 | 20.06 | 815,511 | -0.38(-1.84%) |
Mar 22, 2018 | 20.41 | 20.68 | 20.41 | 20.44 | 663,138 | -0.10(-0.49%) |
Mar 21, 2018 | 20.59 | 20.66 | 20.44 | 20.54 | 815,483 | -0.04(-0.19%) |
Mar 20, 2018 | 20.63 | 20.70 | 20.42 | 20.58 | 700,125 | +0.01(+0.04%) |
Mar 19, 2018 | 20.51 | 20.59 | 20.36 | 20.57 | 355,483 | +0.09(+0.45%) |
Mar 16, 2018 | 20.51 | 20.69 | 20.38 | 20.48 | 843,694 | +0.01(+0.04%) |
Mar 15, 2018 | 20.48 | 20.62 | 20.32 | 20.47 | 796,060 | +0.03(+0.15%) |
Mar 14, 2018 | 20.51 | 20.60 | 20.35 | 20.44 | 682,610 | -0.04(-0.19%) |
Mar 13, 2018 | 20.51 | 20.66 | 20.43 | 20.48 | 1,120,299 | +0.02(+0.07%) |
Mar 12, 2018 | 20.41 | 20.62 | 20.35 | 20.46 | 825,842 | +0.09(+0.45%) |
Mar 09, 2018 | 20.38 | 20.42 | 20.22 | 20.37 | 1,187,327 | +0.03(+0.15%) |
Mar 08, 2018 | 20.58 | 20.58 | 20.25 | 20.34 | 1,554,317 | -0.12(-0.60%) |
Mar 07, 2018 | 20.95 | 20.37 | 20.46 | 867,463 | +0.07(+0.34%) | |
Mar 06, 2018 | 20.48 | 20.48 | 20.31 | 20.39 | 532,417 | -0.07(-0.34%) |
Mar 05, 2018 | 20.08 | 20.49 | 20.08 | 20.46 | 577,159 | +0.38(+1.87%) |
Mar 02, 2018 | 20.13 | 20.22 | 19.97 | 20.08 | 638,626 | -0.09(-0.46%) |
Mar 01, 2018 | 20.16 | 20.29 | 20.09 | 20.18 | 863,555 | +0.04(+0.19%) |
Feb 28, 2018 | 20.08 | 20.18 | 19.97 | 20.14 | 1,511,745 | +0.17(+0.85%) |
Feb 27, 2018 | 20.20 | 20.20 | 19.91 | 19.97 | 1,104,742 | -0.17(-0.84%) |
Feb 26, 2018 | 20.56 | 20.56 | 20.08 | 20.14 | 651,284 | -0.30(-1.46%) |
Feb 23, 2018 | 19.97 | 20.45 | 19.95 | 20.44 | 669,820 | +0.49(+2.46%) |
Feb 22, 2018 | 19.95 | 1,010,655 | +0.09(+0.46%) | |||
Feb 21, 2018 | 20.11 | 20.11 | 19.84 | 19.85 | 1,948,767 | -0.40(-1.97%) |
Feb 20, 2018 | 20.33 | 20.48 | 20.18 | 20.25 | 767,015 | -0.15(-0.75%) |
Feb 16, 2018 | 20.41 | 20.41 | 20.41 | 0 | +0.06(+0.30%) | |
Feb 15, 2018 | 20.32 | 20.44 | 20.18 | 20.35 | 721,378 | +0.18(+0.91%) |
Feb 14, 2018 | 19.98 | 20.18 | 19.86 | 20.16 | 767,082 | -0.01(-0.04%) |
Feb 13, 2018 | 20.13 | 20.27 | 19.74 | 20.17 | 1,043,274 | +0.04(+0.19%) |
Feb 12, 2018 | 20.32 | 20.38 | 19.42 | 20.13 | 1,130,634 | -0.07(-0.34%) |
Feb 09, 2018 | 19.89 | 20.30 | 19.60 | 20.20 | 1,781,005 | +0.40(+2.01%) |
Feb 08, 2018 | 20.50 | 20.50 | 19.77 | 19.80 | 961,485 | -0.66(-3.22%) |
Feb 07, 2018 | 20.65 | 20.77 | 20.45 | 20.46 | 597,427 | -0.20(-0.97%) |
Feb 06, 2018 | 20.48 | 20.87 | 20.28 | 20.66 | 1,020,744 | -0.18(-0.85%) |
Feb 05, 2018 | 21.33 | 21.37 | 20.58 | 20.84 | 565,799 | -0.54(-2.51%) |
Feb 02, 2018 | 21.76 | 21.76 | 21.33 | 21.37 | 530,951 | -0.38(-1.73%) |