Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.47 | 20.73 | 20.47 | 20.51 | 611,608 | +0.00(+0.00%) |
Apr 27, 2018 | 20.55 | 20.61 | 20.45 | 20.51 | 210,642 | -0.24(-1.16%) |
Apr 26, 2018 | 20.54 | 20.75 | 20.47 | 20.75 | 157,228 | +0.29(+1.42%) |
Apr 25, 2018 | 20.25 | 20.48 | 20.10 | 20.46 | 170,275 | +0.17(+0.84%) |
Apr 24, 2018 | 20.57 | 20.71 | 20.19 | 20.29 | 335,385 | -0.22(-1.07%) |
Apr 23, 2018 | 20.34 | 20.51 | 20.21 | 20.51 | 254,051 | +0.12(+0.61%) |
Apr 20, 2018 | 20.44 | 20.45 | 20.25 | 20.39 | 192,540 | -0.10(-0.51%) |
Apr 19, 2018 | 20.51 | 20.64 | 20.36 | 20.49 | 232,833 | +0.04(+0.20%) |
Apr 18, 2018 | 20.30 | 20.64 | 20.30 | 20.45 | 395,701 | +0.33(+1.64%) |
Apr 17, 2018 | 20.08 | 20.21 | 19.97 | 20.12 | 1,837,306 | +0.11(+0.55%) |
Apr 16, 2018 | 19.87 | 20.10 | 19.77 | 20.01 | 271,685 | +0.19(+0.96%) |
Apr 13, 2018 | 19.71 | 19.90 | 19.70 | 19.82 | 279,803 | +0.21(+1.07%) |
Apr 12, 2018 | 19.70 | 19.72 | 19.54 | 19.61 | 196,814 | +0.01(+0.05%) |
Apr 11, 2018 | 19.35 | 19.64 | 19.33 | 19.60 | 224,147 | +0.24(+1.24%) |
Apr 10, 2018 | 19.00 | 19.52 | 19.00 | 19.36 | 330,598 | +0.64(+3.42%) |
Apr 09, 2018 | 18.77 | 18.97 | 18.70 | 18.72 | 125,810 | +0.07(+0.38%) |
Apr 06, 2018 | 18.89 | 18.97 | 18.42 | 18.65 | 120,154 | -0.37(-1.95%) |
Apr 05, 2018 | 18.72 | 19.13 | 18.71 | 19.02 | 125,011 | +0.37(+1.98%) |
Apr 04, 2018 | 18.38 | 18.70 | 18.27 | 18.65 | 164,686 | -0.03(-0.16%) |
Apr 03, 2018 | 18.37 | 18.69 | 18.18 | 18.68 | 131,979 | +0.39(+2.13%) |
Apr 02, 2018 | 18.61 | 18.70 | 17.99 | 18.29 | 407,380 | -0.41(-2.19%) |
Mar 29, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.39(+2.13%) | |
Mar 28, 2018 | 18.61 | 18.72 | 18.26 | 18.31 | 314,229 | -0.33(-1.77%) |
Mar 27, 2018 | 18.91 | 18.98 | 18.52 | 18.64 | 256,729 | -0.20(-1.06%) |
Mar 26, 2018 | 18.70 | 18.87 | 18.54 | 18.84 | 158,645 | +0.31(+1.67%) |
Mar 23, 2018 | 18.74 | 18.95 | 18.48 | 18.53 | 156,616 | -0.11(-0.59%) |
Mar 22, 2018 | 18.85 | 18.92 | 18.60 | 18.64 | 182,439 | -0.39(-2.05%) |
Mar 21, 2018 | 18.62 | 19.14 | 18.60 | 19.03 | 219,597 | +0.52(+2.81%) |
Mar 20, 2018 | 18.48 | 18.64 | 18.48 | 18.51 | 150,659 | +0.15(+0.82%) |
Mar 19, 2018 | 18.60 | 18.61 | 18.24 | 18.36 | 133,440 | -0.30(-1.61%) |
Mar 16, 2018 | 18.49 | 18.73 | 18.46 | 18.66 | 96,610 | +0.05(+0.27%) |
Mar 15, 2018 | 18.79 | 18.86 | 18.48 | 18.61 | 127,398 | -0.09(-0.48%) |
Mar 14, 2018 | 18.89 | 18.92 | 18.67 | 18.70 | 96,958 | -0.12(-0.64%) |
Mar 13, 2018 | 19.02 | 19.10 | 18.76 | 18.82 | 83,605 | -0.13(-0.69%) |
Mar 12, 2018 | 18.94 | 19.08 | 18.85 | 18.95 | 150,826 | +0.01(+0.05%) |
Mar 09, 2018 | 18.71 | 18.97 | 18.69 | 18.94 | 127,869 | +0.35(+1.88%) |
Mar 08, 2018 | 18.65 | 18.69 | 18.46 | 18.59 | 107,078 | -0.03(-0.16%) |
Mar 07, 2018 | 18.75 | 18.44 | 18.62 | 211,466 | -0.15(-0.80%) | |
Mar 06, 2018 | 18.85 | 18.94 | 18.69 | 18.77 | 216,817 | +0.00(+0.00%) |
Mar 05, 2018 | 18.44 | 18.83 | 18.44 | 18.77 | 948,708 | +0.22(+1.19%) |
Mar 02, 2018 | 18.30 | 18.61 | 18.15 | 18.55 | 233,529 | +0.14(+0.76%) |
Mar 01, 2018 | 18.41 | 18.69 | 18.29 | 18.41 | 406,632 | -0.02(-0.11%) |
Feb 28, 2018 | 18.98 | 19.00 | 18.43 | 18.43 | 104,537 | -0.47(-2.49%) |
Feb 27, 2018 | 19.20 | 19.33 | 18.90 | 18.90 | 126,168 | -0.27(-1.41%) |
Feb 26, 2018 | 19.11 | 19.20 | 19.04 | 19.17 | 132,829 | +0.12(+0.63%) |
Feb 23, 2018 | 18.74 | 19.06 | 18.74 | 19.05 | 128,801 | +0.41(+2.20%) |
Feb 22, 2018 | 18.56 | 18.90 | 18.53 | 18.64 | 210,405 | +0.23(+1.25%) |
Feb 21, 2018 | 18.70 | 18.85 | 18.41 | 18.41 | 256,429 | -0.32(-1.71%) |
Feb 20, 2018 | 18.87 | 18.97 | 18.65 | 18.73 | 941,124 | -0.12(-0.64%) |
Feb 16, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 18.99 | 18.99 | 18.57 | 18.88 | 216,364 | -0.05(-0.26%) |
Feb 14, 2018 | 18.41 | 18.97 | 18.29 | 18.93 | 244,473 | +0.32(+1.72%) |
Feb 13, 2018 | 18.60 | 18.69 | 18.52 | 18.61 | 255,514 | -0.09(-0.48%) |
Feb 12, 2018 | 18.60 | 18.89 | 18.55 | 18.70 | 409,460 | +0.33(+1.80%) |
Feb 09, 2018 | 18.59 | 18.62 | 17.77 | 18.37 | 2,085,316 | +0.00(+0.00%) |
Feb 08, 2018 | 19.03 | 19.07 | 18.37 | 18.37 | 471,156 | -0.64(-3.37%) |
Feb 07, 2018 | 19.40 | 19.48 | 19.01 | 19.01 | 277,381 | -0.32(-1.66%) |
Feb 06, 2018 | 18.81 | 19.47 | 18.75 | 19.33 | 970,154 | +0.14(+0.73%) |
Feb 05, 2018 | 19.71 | 19.93 | 18.91 | 19.19 | 666,658 | -0.82(-4.10%) |
Feb 02, 2018 | 20.57 | 20.57 | 19.91 | 20.01 | 552,934 | -0.89(-4.26%) |