Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.59 | 22.90 | 22.10 | 22.16 | 13,763,016 | -0.29(-1.29%) |
Apr 27, 2018 | 22.44 | 22.66 | 22.39 | 22.45 | 9,040,598 | -0.10(-0.43%) |
Apr 26, 2018 | 22.55 | 22.73 | 22.38 | 22.54 | 11,027,540 | +0.00(+0.00%) |
Apr 25, 2018 | 22.21 | 22.62 | 22.15 | 22.54 | 9,705,515 | +0.22(+0.99%) |
Apr 24, 2018 | 21.83 | 22.53 | 21.83 | 22.32 | 15,701,187 | +0.52(+2.38%) |
Apr 23, 2018 | 21.34 | 21.87 | 21.14 | 21.80 | 13,163,768 | +0.59(+2.78%) |
Apr 20, 2018 | 21.63 | 22.36 | 21.10 | 21.21 | 18,442,566 | -0.05(-0.25%) |
Apr 19, 2018 | 21.42 | 21.58 | 21.21 | 21.27 | 8,901,062 | -0.35(-1.63%) |
Apr 18, 2018 | 21.63 | 22.05 | 21.57 | 21.62 | 9,584,999 | +0.31(+1.44%) |
Apr 17, 2018 | 21.36 | 21.52 | 21.26 | 21.31 | 6,186,874 | +0.05(+0.25%) |
Apr 16, 2018 | 21.05 | 21.48 | 20.96 | 21.26 | 6,791,174 | +0.39(+1.85%) |
Apr 13, 2018 | 20.89 | 20.99 | 20.65 | 20.87 | 6,061,798 | +0.11(+0.55%) |
Apr 12, 2018 | 20.72 | 20.96 | 20.64 | 20.76 | 8,821,457 | +0.11(+0.51%) |
Apr 11, 2018 | 20.54 | 20.88 | 20.44 | 20.65 | 9,683,856 | +0.02(+0.09%) |
Apr 10, 2018 | 20.76 | 20.86 | 20.55 | 20.63 | 9,961,013 | -0.07(-0.34%) |
Apr 09, 2018 | 20.96 | 21.02 | 20.70 | 20.70 | 9,143,788 | -0.20(-0.97%) |
Apr 06, 2018 | 20.82 | 21.22 | 20.81 | 20.91 | 10,002,836 | -0.04(-0.17%) |
Apr 05, 2018 | 21.26 | 21.34 | 20.90 | 20.94 | 8,086,327 | -0.24(-1.12%) |
Apr 04, 2018 | 20.42 | 21.31 | 20.36 | 21.18 | 9,928,037 | +0.43(+2.08%) |
Apr 03, 2018 | 20.57 | 20.92 | 20.46 | 20.75 | 8,027,246 | +0.27(+1.33%) |
Apr 02, 2018 | 21.04 | 21.07 | 20.36 | 20.48 | 9,371,848 | -0.58(-2.76%) |
Mar 29, 2018 | 21.06 | 21.06 | 21.06 | 0 | +0.28(+1.36%) | |
Mar 28, 2018 | 20.64 | 21.15 | 20.64 | 20.77 | 9,836,535 | +0.13(+0.64%) |
Mar 27, 2018 | 21.07 | 21.23 | 20.60 | 20.64 | 7,807,140 | -0.35(-1.68%) |
Mar 26, 2018 | 20.65 | 21.03 | 20.46 | 20.99 | 9,806,242 | +0.52(+2.53%) |
Mar 23, 2018 | 21.35 | 21.38 | 20.44 | 20.48 | 20,291,616 | -0.10(-0.47%) |
Mar 22, 2018 | 20.49 | 20.70 | 20.27 | 20.57 | 13,202,275 | -0.05(-0.26%) |
Mar 21, 2018 | 20.56 | 20.93 | 20.55 | 20.63 | 6,916,925 | +0.04(+0.17%) |
Mar 20, 2018 | 20.49 | 20.69 | 20.35 | 20.59 | 7,519,914 | +0.22(+1.08%) |
Mar 19, 2018 | 20.74 | 21.09 | 20.33 | 20.37 | 11,879,813 | -0.47(-2.24%) |
Mar 16, 2018 | 20.83 | 21.06 | 20.63 | 20.84 | 15,437,459 | +0.05(+0.25%) |
Mar 15, 2018 | 20.77 | 21.07 | 20.68 | 20.78 | 9,603,562 | +0.17(+0.81%) |
Mar 14, 2018 | 21.10 | 21.10 | 20.59 | 20.62 | 15,651,312 | -0.50(-2.37%) |
Mar 13, 2018 | 21.14 | 21.45 | 21.04 | 21.12 | 12,562,610 | +0.02(+0.08%) |
Mar 12, 2018 | 20.92 | 21.25 | 20.58 | 21.10 | 20,993,318 | -0.08(-0.37%) |
Mar 09, 2018 | 20.32 | 21.20 | 20.12 | 21.18 | 25,914,668 | +0.97(+4.79%) |
Mar 08, 2018 | 21.55 | 21.83 | 20.10 | 20.21 | 69,855,592 | -2.86(-12.39%) |
Mar 07, 2018 | 22.89 | 23.07 | 25,135,020 | -1.57(-6.35%) | ||
Mar 06, 2018 | 24.52 | 24.88 | 24.44 | 24.64 | 9,855,386 | +0.02(+0.07%) |
Mar 05, 2018 | 24.00 | 24.64 | 23.99 | 24.62 | 11,081,169 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.29 | 23.71 | 24.06 | 9,783,460 | -0.10(-0.40%) |
Mar 01, 2018 | 24.00 | 24.50 | 23.84 | 24.15 | 9,718,693 | +0.30(+1.25%) |
Feb 28, 2018 | 24.18 | 24.29 | 23.85 | 23.85 | 9,477,347 | -0.13(-0.55%) |
Feb 27, 2018 | 24.54 | 24.72 | 23.99 | 23.99 | 7,685,367 | -0.51(-2.08%) |
Feb 26, 2018 | 24.19 | 24.64 | 24.10 | 24.50 | 8,008,841 | +0.38(+1.57%) |
Feb 23, 2018 | 24.06 | 24.21 | 23.91 | 24.12 | 6,549,138 | +0.18(+0.73%) |
Feb 22, 2018 | 23.67 | 23.94 | 12,091,460 | -0.17(-0.69%) | ||
Feb 21, 2018 | 24.34 | 24.65 | 23.99 | 24.11 | 11,192,926 | -0.07(-0.29%) |
Feb 20, 2018 | 24.46 | 24.71 | 23.94 | 24.18 | 14,141,010 | -1.06(-4.18%) |
Feb 16, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.09(-0.35%) | |
Feb 15, 2018 | 25.17 | 25.45 | 24.91 | 25.32 | 6,973,376 | +0.34(+1.37%) |
Feb 14, 2018 | 24.50 | 25.22 | 24.43 | 24.98 | 9,908,419 | +0.36(+1.45%) |
Feb 13, 2018 | 23.79 | 24.70 | 23.76 | 24.62 | 8,936,525 | +0.81(+3.38%) |
Feb 12, 2018 | 24.40 | 24.41 | 23.66 | 23.82 | 12,363,259 | -0.40(-1.66%) |
Feb 09, 2018 | 24.36 | 24.55 | 23.32 | 24.22 | 12,019,761 | +0.08(+0.33%) |
Feb 08, 2018 | 25.22 | 25.31 | 24.10 | 24.14 | 13,797,561 | -1.16(-4.60%) |
Feb 07, 2018 | 25.44 | 25.65 | 25.25 | 25.31 | 7,671,901 | -0.15(-0.58%) |
Feb 06, 2018 | 24.45 | 25.59 | 23.91 | 25.45 | 13,753,342 | +0.35(+1.40%) |
Feb 05, 2018 | 25.38 | 25.58 | 24.74 | 25.10 | 16,274,389 | -0.59(-2.28%) |
Feb 02, 2018 | 26.28 | 26.38 | 25.66 | 25.69 | 8,788,951 | -0.76(-2.88%) |