Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.62 | 22.62 | 22.18 | 22.22 | 4,266,747 | -0.28(-1.24%) |
Apr 27, 2018 | 22.69 | 22.77 | 22.22 | 22.50 | 11,457,558 | -0.14(-0.62%) |
Apr 26, 2018 | 22.59 | 22.71 | 22.33 | 22.64 | 5,188,932 | +0.08(+0.35%) |
Apr 25, 2018 | 22.31 | 22.63 | 21.78 | 22.56 | 3,971,520 | +0.21(+0.94%) |
Apr 24, 2018 | 22.51 | 22.95 | 22.23 | 22.35 | 4,195,039 | +0.21(+0.95%) |
Apr 23, 2018 | 21.48 | 22.25 | 21.24 | 22.14 | 4,784,618 | +0.68(+3.17%) |
Apr 20, 2018 | 21.74 | 21.96 | 21.23 | 21.46 | 3,521,922 | -0.17(-0.79%) |
Apr 19, 2018 | 21.73 | 21.99 | 21.52 | 21.63 | 2,197,299 | -0.11(-0.51%) |
Apr 18, 2018 | 22.04 | 22.26 | 21.71 | 21.74 | 2,866,991 | -0.22(-1.00%) |
Apr 17, 2018 | 21.72 | 22.06 | 21.55 | 21.96 | 5,260,507 | +0.47(+2.19%) |
Apr 16, 2018 | 21.10 | 21.53 | 20.67 | 21.49 | 3,006,434 | +0.45(+2.14%) |
Apr 13, 2018 | 21.38 | 21.48 | 20.90 | 21.04 | 3,303,215 | -0.31(-1.45%) |
Apr 12, 2018 | 20.65 | 21.40 | 20.54 | 21.35 | 6,226,310 | +0.80(+3.89%) |
Apr 11, 2018 | 20.61 | 20.66 | 20.35 | 20.55 | 3,030,741 | -0.13(-0.63%) |
Apr 10, 2018 | 20.86 | 20.95 | 20.65 | 20.68 | 4,209,750 | +0.01(+0.05%) |
Apr 09, 2018 | 20.86 | 20.97 | 20.58 | 20.67 | 2,350,138 | -0.06(-0.29%) |
Apr 06, 2018 | 20.73 | 3,982,367 | +0.00(+0.00%) | |||
Apr 05, 2018 | 20.71 | 20.84 | 20.52 | 20.73 | 4,601,869 | +0.07(+0.34%) |
Apr 04, 2018 | 19.83 | 20.72 | 19.81 | 20.66 | 2,915,599 | +0.49(+2.43%) |
Apr 03, 2018 | 19.70 | 20.19 | 19.45 | 20.17 | 4,550,388 | +0.60(+3.07%) |
Apr 02, 2018 | 19.63 | 20.09 | 19.36 | 19.57 | 7,426,191 | +0.05(+0.26%) |
Mar 29, 2018 | 19.52 | 19.52 | 19.52 | 0 | +0.25(+1.30%) | |
Mar 28, 2018 | 19.88 | 20.07 | 19.18 | 19.27 | 4,535,990 | -0.46(-2.33%) |
Mar 27, 2018 | 19.89 | 20.32 | 19.64 | 19.73 | 5,693,104 | -0.16(-0.80%) |
Mar 26, 2018 | 19.74 | 19.98 | 19.30 | 19.89 | 8,365,874 | +0.47(+2.42%) |
Mar 23, 2018 | 19.97 | 20.03 | 19.42 | 19.42 | 4,746,019 | -0.46(-2.31%) |
Mar 22, 2018 | 20.28 | 20.55 | 19.80 | 19.88 | 6,533,181 | -0.62(-3.02%) |
Mar 21, 2018 | 20.22 | 20.65 | 20.20 | 20.50 | 6,909,290 | +0.19(+0.94%) |
Mar 20, 2018 | 21.23 | 21.31 | 20.11 | 20.31 | 5,607,031 | -0.93(-4.38%) |
Mar 19, 2018 | 21.55 | 21.66 | 21.02 | 21.24 | 5,534,347 | -0.34(-1.58%) |
Mar 16, 2018 | 21.62 | 21.89 | 21.54 | 21.58 | 7,538,971 | -0.03(-0.14%) |
Mar 15, 2018 | 22.05 | 22.24 | 21.48 | 21.61 | 8,913,321 | -0.64(-2.88%) |
Mar 14, 2018 | 22.44 | 22.54 | 22.09 | 22.25 | 5,106,231 | -0.20(-0.89%) |
Mar 13, 2018 | 22.76 | 23.00 | 22.33 | 22.45 | 5,826,586 | -0.17(-0.75%) |
Mar 12, 2018 | 22.54 | 22.89 | 22.53 | 22.62 | 5,122,046 | +0.13(+0.58%) |
Mar 09, 2018 | 22.67 | 22.86 | 22.34 | 22.49 | 6,655,562 | +0.03(+0.13%) |
Mar 08, 2018 | 22.51 | 22.60 | 22.08 | 22.46 | 5,059,444 | +0.07(+0.31%) |
Mar 07, 2018 | 21.45 | 22.39 | 10,427,364 | -0.47(-2.06%) | ||
Mar 06, 2018 | 23.11 | 23.30 | 22.70 | 22.86 | 16,386,009 | -0.15(-0.65%) |
Mar 05, 2018 | 23.00 | 23.34 | 22.76 | 23.01 | 7,409,342 | -0.14(-0.60%) |
Mar 02, 2018 | 22.65 | 23.22 | 22.46 | 23.15 | 11,290,209 | +0.45(+1.98%) |
Mar 01, 2018 | 22.95 | 23.30 | 22.40 | 22.70 | 7,639,921 | -0.28(-1.22%) |
Feb 28, 2018 | 23.75 | 23.82 | 22.89 | 22.98 | 21,477,758 | -1.77(-7.15%) |
Feb 27, 2018 | 23.68 | 25.27 | 23.00 | 24.75 | 10,158,172 | +0.92(+3.86%) |
Feb 26, 2018 | 22.90 | 23.89 | 22.70 | 23.83 | 3,376,683 | +1.09(+4.79%) |
Feb 23, 2018 | 22.69 | 22.88 | 22.39 | 22.74 | 1,955,243 | +0.14(+0.62%) |
Feb 22, 2018 | 22.56 | 22.60 | 2,641,651 | -0.29(-1.27%) | ||
Feb 21, 2018 | 23.02 | 23.27 | 22.84 | 22.89 | 1,978,062 | -0.15(-0.65%) |
Feb 20, 2018 | 22.57 | 23.43 | 22.57 | 23.04 | 2,503,519 | +0.39(+1.72%) |
Feb 16, 2018 | 22.65 | 22.65 | 22.65 | 0 | -0.17(-0.74%) | |
Feb 15, 2018 | 22.89 | 22.89 | 22.46 | 22.82 | 1,391,872 | +0.14(+0.62%) |
Feb 14, 2018 | 22.13 | 22.73 | 22.04 | 22.68 | 1,829,513 | +0.41(+1.84%) |
Feb 13, 2018 | 21.75 | 22.34 | 21.67 | 22.27 | 1,430,704 | +0.40(+1.83%) |
Feb 12, 2018 | 21.65 | 22.25 | 21.52 | 21.87 | 2,532,720 | +0.48(+2.24%) |
Feb 09, 2018 | 21.58 | 21.76 | 20.29 | 21.39 | 5,478,171 | -0.19(-0.88%) |
Feb 08, 2018 | 22.64 | 21.58 | 21.58 | 4,047,697 | -0.37(-1.69%) | |
Feb 07, 2018 | 22.69 | 23.09 | 21.78 | 21.95 | 2,650,823 | -0.71(-3.13%) |
Feb 06, 2018 | 21.34 | 22.89 | 21.09 | 22.66 | 4,187,492 | +0.59(+2.67%) |
Feb 05, 2018 | 22.69 | 22.80 | 21.81 | 22.07 | 2,953,048 | -0.73(-3.20%) |
Feb 02, 2018 | 24.07 | 24.13 | 22.53 | 22.80 | 3,897,540 | -1.37(-5.67%) |