Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.97 | 22.55 | 21.60 | 21.90 | 2,448,741 | -0.04(-0.18%) |
Apr 27, 2018 | 21.41 | 21.97 | 21.25 | 21.94 | 1,648,903 | +0.52(+2.43%) |
Apr 26, 2018 | 21.54 | 21.67 | 21.25 | 21.42 | 1,260,158 | +0.14(+0.66%) |
Apr 25, 2018 | 21.14 | 21.41 | 21.09 | 21.28 | 1,337,402 | +0.13(+0.61%) |
Apr 24, 2018 | 21.15 | 21.79 | 20.84 | 21.15 | 2,354,668 | +0.06(+0.28%) |
Apr 23, 2018 | 19.97 | 21.16 | 19.90 | 21.09 | 2,260,057 | +1.08(+5.40%) |
Apr 20, 2018 | 20.41 | 20.53 | 19.94 | 20.01 | 1,889,087 | -0.45(-2.20%) |
Apr 19, 2018 | 20.67 | 20.99 | 20.22 | 20.46 | 1,614,881 | -0.25(-1.21%) |
Apr 18, 2018 | 20.89 | 21.58 | 20.69 | 20.71 | 1,907,076 | +0.02(+0.10%) |
Apr 17, 2018 | 22.30 | 22.55 | 20.25 | 20.69 | 4,489,560 | -1.59(-7.14%) |
Apr 16, 2018 | 21.75 | 22.43 | 21.56 | 22.28 | 1,795,218 | +0.78(+3.63%) |
Apr 13, 2018 | 21.84 | 21.96 | 21.25 | 21.50 | 1,557,300 | -0.30(-1.38%) |
Apr 12, 2018 | 21.11 | 21.88 | 20.97 | 21.80 | 1,752,830 | +0.73(+3.46%) |
Apr 11, 2018 | 20.96 | 21.25 | 20.68 | 21.07 | 1,230,712 | +0.02(+0.10%) |
Apr 10, 2018 | 20.72 | 21.39 | 20.60 | 21.05 | 1,863,843 | +0.58(+2.83%) |
Apr 09, 2018 | 20.96 | 21.16 | 20.44 | 20.47 | 1,494,186 | -0.20(-0.97%) |
Apr 06, 2018 | 20.88 | 21.36 | 20.44 | 20.67 | 1,672,400 | -0.41(-1.94%) |
Apr 05, 2018 | 21.01 | 21.31 | 20.64 | 21.08 | 1,709,429 | +0.15(+0.72%) |
Apr 04, 2018 | 19.88 | 21.01 | 19.84 | 20.93 | 1,431,310 | +0.59(+2.90%) |
Apr 03, 2018 | 19.54 | 20.43 | 19.54 | 20.34 | 1,818,254 | +0.89(+4.58%) |
Apr 02, 2018 | 19.69 | 20.12 | 19.24 | 19.45 | 1,917,384 | -0.40(-2.02%) |
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.16(+0.81%) | |
Mar 28, 2018 | 19.88 | 20.40 | 19.60 | 19.69 | 1,318,248 | -0.08(-0.40%) |
Mar 27, 2018 | 20.25 | 20.64 | 19.64 | 19.77 | 1,176,862 | -0.40(-1.98%) |
Mar 26, 2018 | 20.00 | 20.24 | 19.34 | 20.17 | 1,284,586 | +0.50(+2.54%) |
Mar 23, 2018 | 20.37 | 20.37 | 19.55 | 19.67 | 1,829,000 | -0.55(-2.72%) |
Mar 22, 2018 | 20.78 | 20.95 | 20.11 | 20.22 | 2,110,304 | -0.77(-3.67%) |
Mar 21, 2018 | 20.56 | 21.48 | 20.37 | 20.99 | 2,736,686 | +0.49(+2.39%) |
Mar 20, 2018 | 20.15 | 20.62 | 19.97 | 20.50 | 1,758,821 | +0.41(+2.04%) |
Mar 19, 2018 | 20.24 | 20.47 | 19.79 | 20.09 | 1,796,409 | -0.30(-1.47%) |
Mar 16, 2018 | 20.28 | 20.73 | 20.16 | 20.39 | 1,765,255 | +0.14(+0.69%) |
Mar 15, 2018 | 20.26 | 20.30 | 19.58 | 20.25 | 1,905,031 | +0.14(+0.70%) |
Mar 14, 2018 | 20.65 | 20.70 | 19.94 | 20.11 | 1,913,059 | -0.56(-2.71%) |
Mar 13, 2018 | 20.50 | 21.00 | 20.34 | 20.67 | 1,897,620 | +0.20(+0.98%) |
Mar 12, 2018 | 20.40 | 21.09 | 20.25 | 20.47 | 2,275,235 | +0.08(+0.39%) |
Mar 09, 2018 | 20.15 | 20.86 | 20.00 | 20.39 | 2,626,454 | +0.34(+1.70%) |
Mar 08, 2018 | 19.91 | 20.40 | 19.64 | 20.05 | 1,700,580 | +0.15(+0.75%) |
Mar 07, 2018 | 20.00 | 19.90 | 2,001,784 | +0.21(+1.07%) | ||
Mar 06, 2018 | 19.20 | 19.85 | 19.00 | 19.69 | 2,483,543 | +0.48(+2.50%) |
Mar 05, 2018 | 18.60 | 19.48 | 18.24 | 19.21 | 3,469,649 | +0.52(+2.78%) |
Mar 02, 2018 | 17.58 | 18.75 | 17.46 | 18.69 | 6,214,438 | +0.96(+5.41%) |
Mar 01, 2018 | 18.11 | 18.68 | 17.23 | 17.73 | 5,218,730 | -0.46(-2.53%) |
Feb 28, 2018 | 18.50 | 18.52 | 16.32 | 18.19 | 14,903,841 | -1.07(-5.56%) |
Feb 27, 2018 | 20.14 | 20.43 | 19.05 | 19.26 | 4,390,966 | -0.76(-3.80%) |
Feb 26, 2018 | 20.85 | 19.81 | 20.02 | 3,750,137 | -0.64(-3.10%) | |
Feb 23, 2018 | 20.70 | 20.95 | 20.06 | 20.66 | 3,079,117 | +0.10(+0.49%) |
Feb 22, 2018 | 20.56 | 9,382,419 | +2.79(+15.70%) | |||
Feb 21, 2018 | 18.51 | 18.88 | 17.75 | 17.77 | 4,214,975 | -0.78(-4.20%) |
Feb 20, 2018 | 19.10 | 19.57 | 18.49 | 18.55 | 3,271,992 | -0.69(-3.59%) |
Feb 16, 2018 | 19.24 | 19.24 | 19.24 | 0 | +0.62(+3.33%) | |
Feb 15, 2018 | 19.26 | 17.83 | 18.62 | 3,931,881 | -0.09(-0.48%) | |
Feb 14, 2018 | 17.50 | 19.15 | 17.24 | 18.71 | 6,097,742 | +0.11(+0.59%) |
Feb 13, 2018 | 18.35 | 18.60 | 5,235,556 | -1.57(-7.78%) | ||
Feb 12, 2018 | 20.14 | 20.36 | 19.17 | 20.17 | 2,755,916 | +0.26(+1.31%) |
Feb 09, 2018 | 20.36 | 20.40 | 18.52 | 19.91 | 4,293,171 | -0.19(-0.95%) |
Feb 08, 2018 | 21.76 | 21.78 | 20.07 | 20.10 | 2,009,807 | -1.46(-6.77%) |
Feb 07, 2018 | 21.29 | 21.57 | 21.09 | 21.56 | 1,536,482 | +0.29(+1.36%) |
Feb 06, 2018 | 20.59 | 22.00 | 20.56 | 21.27 | 2,927,071 | -0.07(-0.33%) |
Feb 05, 2018 | 21.94 | 22.50 | 21.15 | 21.34 | 2,338,039 | -0.93(-4.18%) |
Feb 02, 2018 | 22.00 | 22.74 | 21.84 | 22.27 | 2,264,513 | +0.06(+0.27%) |