Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.05 | 23.24 | 22.78 | 23.08 | 4,141,061 | +0.26(+1.13%) |
Apr 27, 2018 | 22.26 | 22.88 | 21.98 | 22.82 | 1,814,804 | +0.57(+2.57%) |
Apr 26, 2018 | 21.89 | 22.38 | 21.84 | 22.25 | 2,152,446 | +0.53(+2.42%) |
Apr 25, 2018 | 21.75 | 21.91 | 21.59 | 21.72 | 1,065,697 | -0.09(-0.43%) |
Apr 24, 2018 | 21.64 | 21.89 | 21.59 | 21.82 | 1,056,524 | +0.19(+0.87%) |
Apr 23, 2018 | 21.67 | 21.75 | 21.56 | 21.63 | 779,267 | +0.00(+0.00%) |
Apr 20, 2018 | 21.96 | 21.98 | 21.61 | 21.63 | 1,182,339 | -0.27(-1.22%) |
Apr 19, 2018 | 22.13 | 22.18 | 21.68 | 21.89 | 1,514,433 | -0.29(-1.31%) |
Apr 18, 2018 | 22.33 | 22.33 | 22.11 | 22.18 | 1,333,832 | -0.05(-0.21%) |
Apr 17, 2018 | 22.00 | 22.36 | 21.98 | 22.23 | 2,574,203 | +0.24(+1.07%) |
Apr 16, 2018 | 21.98 | 22.13 | 21.85 | 22.00 | 1,096,521 | +0.02(+0.07%) |
Apr 13, 2018 | 21.93 | 21.99 | 21.74 | 21.98 | 1,046,538 | +0.15(+0.68%) |
Apr 12, 2018 | 22.22 | 22.30 | 21.68 | 21.83 | 1,949,471 | -0.35(-1.59%) |
Apr 11, 2018 | 22.20 | 22.30 | 21.96 | 22.18 | 2,183,173 | -0.08(-0.35%) |
Apr 10, 2018 | 22.25 | 22.40 | 22.15 | 22.26 | 1,428,992 | +0.11(+0.50%) |
Apr 09, 2018 | 22.18 | 22.37 | 22.15 | 22.15 | 892,851 | +0.01(+0.04%) |
Apr 06, 2018 | 22.35 | 22.47 | 22.07 | 22.15 | 1,101,588 | -0.20(-0.88%) |
Apr 05, 2018 | 22.31 | 22.37 | 22.00 | 22.34 | 1,568,414 | +0.04(+0.18%) |
Apr 04, 2018 | 21.99 | 22.42 | 21.82 | 22.30 | 1,693,740 | +0.21(+0.96%) |
Apr 03, 2018 | 21.78 | 22.20 | 21.62 | 22.09 | 1,657,462 | +0.31(+1.44%) |
Apr 02, 2018 | 22.08 | 22.12 | 21.70 | 21.78 | 1,765,049 | -0.33(-1.49%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 21.62 | 22.09 | 21.59 | 22.03 | 1,938,582 | +0.47(+2.19%) |
Mar 27, 2018 | 21.28 | 21.73 | 21.04 | 21.55 | 1,954,193 | +0.30(+1.42%) |
Mar 26, 2018 | 21.19 | 21.31 | 20.97 | 21.25 | 2,220,519 | +0.22(+1.03%) |
Mar 23, 2018 | 21.31 | 21.48 | 20.97 | 21.04 | 1,596,570 | -0.26(-1.24%) |
Mar 22, 2018 | 21.49 | 21.72 | 21.29 | 21.30 | 1,538,699 | -0.21(-0.97%) |
Mar 21, 2018 | 21.58 | 21.66 | 21.37 | 21.51 | 1,277,687 | -0.05(-0.25%) |
Mar 20, 2018 | 21.52 | 21.74 | 21.45 | 21.56 | 1,149,148 | +0.02(+0.07%) |
Mar 19, 2018 | 21.78 | 21.80 | 21.44 | 21.55 | 1,056,179 | -0.21(-0.96%) |
Mar 16, 2018 | 21.51 | 21.79 | 21.50 | 21.76 | 1,292,800 | +0.20(+0.94%) |
Mar 15, 2018 | 21.60 | 21.69 | 21.40 | 21.55 | 1,320,393 | -0.07(-0.32%) |
Mar 14, 2018 | 21.71 | 21.80 | 21.58 | 21.62 | 2,219,303 | -0.08(-0.36%) |
Mar 13, 2018 | 21.79 | 21.90 | 21.59 | 21.70 | 1,788,147 | -0.08(-0.36%) |
Mar 12, 2018 | 21.74 | 21.79 | 21.58 | 21.78 | 2,138,982 | +0.14(+0.65%) |
Mar 09, 2018 | 21.73 | 21.76 | 21.44 | 21.64 | 2,131,628 | -0.05(-0.25%) |
Mar 08, 2018 | 21.53 | 21.75 | 21.42 | 21.69 | 1,565,400 | +0.19(+0.87%) |
Mar 07, 2018 | 21.53 | 21.19 | 21.51 | 1,724,741 | +0.21(+0.98%) | |
Mar 06, 2018 | 21.22 | 21.38 | 20.91 | 21.30 | 952,185 | +0.05(+0.26%) |
Mar 05, 2018 | 20.98 | 21.40 | 20.93 | 21.24 | 1,511,149 | +0.19(+0.92%) |
Mar 02, 2018 | 21.49 | 21.49 | 20.82 | 21.05 | 1,923,336 | +0.08(+0.37%) |
Mar 01, 2018 | 20.78 | 21.21 | 20.68 | 20.97 | 1,429,808 | +0.18(+0.86%) |
Feb 28, 2018 | 20.73 | 21.05 | 20.62 | 20.79 | 2,044,103 | +0.12(+0.60%) |
Feb 27, 2018 | 21.07 | 21.18 | 20.66 | 20.67 | 1,138,639 | -0.40(-1.88%) |
Feb 26, 2018 | 21.19 | 21.31 | 20.91 | 21.07 | 2,552,636 | +0.00(+0.00%) |
Feb 23, 2018 | 20.74 | 21.09 | 20.59 | 21.07 | 1,288,936 | +0.45(+2.18%) |
Feb 22, 2018 | 20.66 | 20.62 | 1,754,067 | +0.49(+2.43%) | ||
Feb 21, 2018 | 20.12 | 20.75 | 20.04 | 20.13 | 3,551,678 | +0.05(+0.23%) |
Feb 20, 2018 | 20.27 | 20.41 | 20.07 | 20.08 | 2,867,291 | -0.19(-0.96%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.29(-1.40%) | |
Feb 15, 2018 | 20.34 | 20.62 | 20.31 | 20.56 | 1,547,714 | +0.36(+1.77%) |
Feb 14, 2018 | 19.88 | 20.39 | 19.88 | 20.21 | 2,746,965 | -0.33(-1.62%) |
Feb 13, 2018 | 20.65 | 20.18 | 20.54 | 2,023,639 | +0.25(+1.22%) | |
Feb 12, 2018 | 20.39 | 20.45 | 19.70 | 20.29 | 1,915,188 | -0.02(-0.08%) |
Feb 09, 2018 | 19.76 | 20.44 | 19.65 | 20.31 | 1,918,254 | +0.65(+3.31%) |
Feb 08, 2018 | 20.25 | 20.34 | 19.65 | 19.65 | 2,233,102 | -0.62(-3.06%) |
Feb 07, 2018 | 20.21 | 20.50 | 20.14 | 20.28 | 1,789,039 | +0.02(+0.12%) |
Feb 06, 2018 | 19.72 | 20.38 | 19.59 | 20.25 | 3,194,077 | +0.02(+0.12%) |
Feb 05, 2018 | 20.50 | 20.69 | 19.88 | 20.23 | 942,740 | -0.36(-1.77%) |
Feb 02, 2018 | 20.73 | 21.00 | 20.36 | 20.59 | 1,797,109 | -0.28(-1.34%) |