Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.14 | 22.97 | 22.05 | 22.76 | 2,653,901 | +0.50(+2.26%) |
Apr 27, 2018 | 21.99 | 22.47 | 21.77 | 22.25 | 2,427,252 | +0.01(+0.04%) |
Apr 26, 2018 | 22.24 | 22.38 | 21.78 | 22.24 | 2,213,424 | +0.17(+0.77%) |
Apr 25, 2018 | 21.52 | 22.14 | 21.32 | 22.07 | 2,987,226 | +0.43(+1.97%) |
Apr 24, 2018 | 21.19 | 21.92 | 21.02 | 21.65 | 4,671,115 | +0.45(+2.10%) |
Apr 23, 2018 | 20.62 | 21.33 | 20.41 | 21.20 | 4,364,924 | +0.19(+0.90%) |
Apr 20, 2018 | 20.71 | 21.14 | 20.41 | 21.01 | 4,999,955 | +0.33(+1.60%) |
Apr 19, 2018 | 20.76 | 21.06 | 20.33 | 20.68 | 4,801,231 | +0.05(+0.23%) |
Apr 18, 2018 | 20.16 | 20.98 | 20.00 | 20.63 | 5,577,711 | +0.90(+4.56%) |
Apr 17, 2018 | 19.54 | 19.90 | 19.31 | 19.73 | 2,493,064 | +0.20(+1.02%) |
Apr 16, 2018 | 19.72 | 19.72 | 19.32 | 19.53 | 4,581,867 | -0.19(-0.96%) |
Apr 13, 2018 | 19.39 | 19.91 | 19.31 | 19.72 | 2,950,642 | +0.47(+2.46%) |
Apr 12, 2018 | 18.91 | 19.41 | 18.40 | 19.25 | 3,822,075 | +0.28(+1.45%) |
Apr 11, 2018 | 18.21 | 19.39 | 18.19 | 18.97 | 4,115,891 | +0.68(+3.73%) |
Apr 10, 2018 | 17.73 | 18.49 | 17.37 | 18.29 | 4,287,742 | +1.48(+8.80%) |
Apr 09, 2018 | 17.11 | 17.43 | 16.79 | 16.81 | 3,769,462 | -0.19(-1.12%) |
Apr 06, 2018 | 17.11 | 17.50 | 16.54 | 17.00 | 3,562,697 | -0.31(-1.81%) |
Apr 05, 2018 | 16.38 | 17.54 | 16.38 | 17.31 | 4,580,754 | +0.98(+5.98%) |
Apr 04, 2018 | 15.55 | 16.54 | 15.40 | 16.34 | 5,004,513 | +0.42(+2.62%) |
Apr 03, 2018 | 15.80 | 16.01 | 15.30 | 15.92 | 3,869,561 | +0.28(+1.82%) |
Apr 02, 2018 | 16.94 | 16.94 | 15.28 | 15.64 | 4,155,047 | -1.46(-8.54%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.55(+3.32%) | |
Mar 28, 2018 | 17.46 | 17.66 | 16.50 | 16.55 | 5,136,790 | -0.88(-5.06%) |
Mar 27, 2018 | 17.68 | 18.48 | 17.24 | 17.43 | 4,740,889 | -0.18(-1.02%) |
Mar 26, 2018 | 17.88 | 17.93 | 17.15 | 17.61 | 2,725,583 | -0.01(-0.05%) |
Mar 23, 2018 | 17.74 | 18.36 | 17.41 | 17.62 | 3,103,101 | -0.04(-0.21%) |
Mar 22, 2018 | 17.53 | 18.03 | 17.43 | 17.66 | 3,649,574 | -0.27(-1.53%) |
Mar 21, 2018 | 16.69 | 17.97 | 16.62 | 17.93 | 4,506,229 | +1.42(+8.62%) |
Mar 20, 2018 | 16.41 | 16.61 | 16.26 | 16.51 | 2,290,391 | +0.18(+1.10%) |
Mar 19, 2018 | 16.78 | 16.86 | 16.18 | 16.33 | 2,527,826 | -0.65(-3.85%) |
Mar 16, 2018 | 16.74 | 17.12 | 16.35 | 16.98 | 3,535,336 | +0.33(+1.99%) |
Mar 15, 2018 | 17.07 | 17.40 | 16.36 | 16.65 | 3,661,919 | -0.32(-1.90%) |
Mar 14, 2018 | 17.46 | 17.72 | 16.87 | 16.97 | 3,247,234 | -0.36(-2.08%) |
Mar 13, 2018 | 17.41 | 17.64 | 16.95 | 17.33 | 3,361,981 | -0.04(-0.22%) |
Mar 12, 2018 | 17.09 | 17.61 | 17.00 | 17.37 | 3,064,004 | +0.19(+1.10%) |
Mar 09, 2018 | 17.10 | 17.45 | 16.87 | 17.18 | 3,165,731 | +0.45(+2.66%) |
Mar 08, 2018 | 16.84 | 16.96 | 16.36 | 16.74 | 2,605,756 | -0.05(-0.28%) |
Mar 07, 2018 | 17.31 | 16.51 | 16.78 | 3,634,031 | -0.49(-2.85%) | |
Mar 06, 2018 | 18.55 | 18.55 | 17.21 | 17.28 | 3,213,485 | -1.09(-5.94%) |
Mar 05, 2018 | 17.63 | 18.71 | 17.60 | 18.37 | 4,396,718 | +0.50(+2.81%) |
Mar 02, 2018 | 17.13 | 17.93 | 16.86 | 17.86 | 3,320,525 | +0.50(+2.89%) |
Mar 01, 2018 | 17.44 | 17.73 | 17.11 | 17.36 | 2,892,015 | -0.03(-0.16%) |
Feb 28, 2018 | 18.34 | 18.42 | 17.38 | 17.39 | 4,439,373 | -0.80(-4.38%) |
Feb 27, 2018 | 19.30 | 19.30 | 18.14 | 18.19 | 3,775,217 | -1.19(-6.16%) |
Feb 26, 2018 | 19.20 | 19.66 | 18.83 | 19.38 | 3,969,503 | +0.34(+1.79%) |
Feb 23, 2018 | 18.41 | 19.07 | 18.36 | 19.04 | 3,765,801 | +0.73(+3.99%) |
Feb 22, 2018 | 18.31 | 10,453,928 | -1.89(-9.34%) | |||
Feb 21, 2018 | 20.77 | 20.93 | 20.18 | 20.20 | 2,783,426 | -0.51(-2.47%) |
Feb 20, 2018 | 21.02 | 21.33 | 20.51 | 20.71 | 2,734,688 | -0.01(-0.05%) |
Feb 16, 2018 | 20.72 | 20.72 | 20.72 | 0 | +0.18(+0.88%) | |
Feb 15, 2018 | 20.52 | 20.66 | 19.88 | 20.54 | 2,546,373 | +0.22(+1.07%) |
Feb 14, 2018 | 19.03 | 20.55 | 18.96 | 20.32 | 3,633,153 | +0.91(+4.69%) |
Feb 13, 2018 | 19.99 | 20.05 | 19.08 | 19.41 | 4,512,745 | -1.01(-4.97%) |
Feb 12, 2018 | 19.71 | 20.74 | 19.53 | 20.42 | 4,063,879 | +1.14(+5.90%) |
Feb 09, 2018 | 19.99 | 20.04 | 18.58 | 19.29 | 3,623,626 | -0.48(-2.45%) |
Feb 08, 2018 | 21.32 | 21.53 | 19.77 | 19.77 | 2,805,937 | -1.35(-6.38%) |
Feb 07, 2018 | 22.17 | 22.17 | 21.01 | 21.12 | 4,061,982 | -0.75(-3.43%) |
Feb 06, 2018 | 20.90 | 22.16 | 20.41 | 21.87 | 3,127,842 | +0.55(+2.58%) |
Feb 05, 2018 | 21.48 | 22.05 | 20.83 | 21.32 | 2,281,572 | -0.54(-2.47%) |
Feb 02, 2018 | 22.38 | 22.43 | 21.69 | 21.86 | 2,978,673 | -0.81(-3.56%) |