Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.10 | 21.37 | 20.10 | 20.33 | 2,163,075 | +0.33(+1.67%) |
Apr 27, 2018 | 20.08 | 20.24 | 19.70 | 20.00 | 925,766 | -0.13(-0.63%) |
Apr 26, 2018 | 19.51 | 20.27 | 19.22 | 20.13 | 1,968,750 | +0.77(+3.96%) |
Apr 25, 2018 | 18.50 | 19.42 | 18.13 | 19.36 | 2,108,452 | +0.93(+5.05%) |
Apr 24, 2018 | 18.96 | 19.00 | 18.12 | 18.43 | 1,070,232 | -0.40(-2.11%) |
Apr 23, 2018 | 19.26 | 19.35 | 18.64 | 18.83 | 1,116,479 | -0.39(-2.03%) |
Apr 20, 2018 | 19.48 | 19.59 | 19.06 | 19.22 | 999,361 | -0.43(-2.20%) |
Apr 19, 2018 | 19.98 | 20.20 | 19.30 | 19.65 | 1,161,376 | -0.33(-1.67%) |
Apr 18, 2018 | 19.79 | 20.57 | 19.79 | 19.99 | 2,578,715 | +0.33(+1.70%) |
Apr 17, 2018 | 19.19 | 19.73 | 18.84 | 19.65 | 1,894,114 | +0.65(+3.40%) |
Apr 16, 2018 | 19.77 | 19.77 | 18.63 | 19.01 | 2,802,335 | -0.53(-2.73%) |
Apr 13, 2018 | 20.14 | 20.25 | 19.40 | 19.54 | 1,179,612 | -0.55(-2.72%) |
Apr 12, 2018 | 20.11 | 20.58 | 19.89 | 20.09 | 973,219 | +0.03(+0.14%) |
Apr 11, 2018 | 20.62 | 20.88 | 20.03 | 20.06 | 1,439,957 | -0.80(-3.81%) |
Apr 10, 2018 | 21.31 | 21.36 | 20.66 | 20.85 | 1,816,999 | -0.18(-0.84%) |
Apr 09, 2018 | 22.22 | 22.22 | 21.01 | 21.03 | 1,372,078 | -0.94(-4.27%) |
Apr 06, 2018 | 22.79 | 23.09 | 21.78 | 21.97 | 1,202,715 | -1.07(-4.65%) |
Apr 05, 2018 | 22.26 | 23.16 | 22.26 | 23.04 | 1,830,307 | +0.84(+3.77%) |
Apr 04, 2018 | 20.92 | 22.25 | 20.75 | 22.20 | 1,526,020 | +0.82(+3.85%) |
Apr 03, 2018 | 21.19 | 21.48 | 20.68 | 21.38 | 1,681,553 | +0.38(+1.79%) |
Apr 02, 2018 | 22.76 | 22.85 | 20.79 | 21.00 | 2,088,078 | -1.90(-8.31%) |
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +1.26(+5.81%) | |
Mar 28, 2018 | 22.00 | 22.17 | 21.17 | 21.65 | 1,423,248 | -0.26(-1.20%) |
Mar 27, 2018 | 22.38 | 22.79 | 21.39 | 21.91 | 3,391,331 | -0.78(-3.44%) |
Mar 26, 2018 | 23.26 | 23.34 | 22.09 | 22.69 | 1,968,707 | -0.21(-0.90%) |
Mar 23, 2018 | 23.03 | 23.64 | 22.46 | 22.90 | 1,668,280 | -0.09(-0.37%) |
Mar 22, 2018 | 23.59 | 24.04 | 22.96 | 22.98 | 1,102,342 | -0.93(-3.89%) |
Mar 21, 2018 | 23.89 | 24.40 | 23.77 | 23.91 | 802,089 | -0.13(-0.56%) |
Mar 20, 2018 | 24.34 | 24.98 | 23.42 | 24.05 | 2,005,754 | -0.21(-0.88%) |
Mar 19, 2018 | 25.27 | 25.41 | 23.51 | 24.26 | 2,467,492 | -1.37(-5.35%) |
Mar 16, 2018 | 25.70 | 26.07 | 25.30 | 25.63 | 2,002,762 | -0.10(-0.39%) |
Mar 15, 2018 | 28.47 | 28.62 | 24.57 | 25.73 | 5,473,029 | -2.83(-9.91%) |
Mar 14, 2018 | 27.63 | 29.69 | 27.23 | 28.56 | 4,738,473 | +2.67(+10.33%) |
Mar 13, 2018 | 25.86 | 26.48 | 25.28 | 25.89 | 2,008,742 | +0.19(+0.74%) |
Mar 12, 2018 | 26.63 | 27.03 | 25.47 | 25.70 | 2,378,966 | -0.86(-3.25%) |
Mar 09, 2018 | 27.26 | 27.45 | 26.52 | 26.56 | 1,036,626 | -0.62(-2.29%) |
Mar 08, 2018 | 27.50 | 27.76 | 26.53 | 27.18 | 597,174 | +0.08(+0.29%) |
Mar 07, 2018 | 27.26 | 26.38 | 27.11 | 935,501 | -0.33(-1.19%) | |
Mar 06, 2018 | 26.55 | 27.52 | 26.41 | 27.43 | 1,109,648 | +1.09(+4.14%) |
Mar 05, 2018 | 27.04 | 27.09 | 25.90 | 26.34 | 2,630,782 | -0.83(-3.05%) |
Mar 02, 2018 | 26.13 | 27.67 | 25.36 | 27.17 | 2,770,740 | -0.64(-2.32%) |
Mar 01, 2018 | 29.55 | 29.72 | 27.20 | 27.81 | 2,386,674 | -1.76(-5.96%) |
Feb 28, 2018 | 30.42 | 31.31 | 28.73 | 29.58 | 1,948,599 | +0.36(+1.23%) |
Feb 27, 2018 | 30.38 | 30.70 | 29.00 | 29.21 | 1,222,001 | -1.23(-4.04%) |
Feb 26, 2018 | 30.08 | 30.92 | 30.02 | 30.45 | 1,023,554 | +0.41(+1.37%) |
Feb 23, 2018 | 29.45 | 30.06 | 29.17 | 30.04 | 539,844 | +1.17(+4.04%) |
Feb 22, 2018 | 28.61 | 29.37 | 28.46 | 28.87 | 660,053 | +0.30(+1.04%) |
Feb 21, 2018 | 27.93 | 29.36 | 27.86 | 28.57 | 697,912 | +0.68(+2.44%) |
Feb 20, 2018 | 28.39 | 28.78 | 27.78 | 27.89 | 708,581 | -0.67(-2.35%) |
Feb 16, 2018 | 28.56 | 28.56 | 28.56 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.72 | 29.72 | 29.21 | 29.57 | 365,237 | +0.09(+0.31%) |
Feb 14, 2018 | 29.51 | 30.03 | 29.04 | 29.48 | 614,824 | -0.40(-1.33%) |
Feb 13, 2018 | 29.72 | 30.23 | 29.34 | 29.87 | 299,827 | -0.02(-0.07%) |
Feb 12, 2018 | 29.34 | 30.14 | 28.94 | 29.89 | 551,706 | +0.71(+2.42%) |
Feb 09, 2018 | 29.03 | 29.47 | 27.62 | 29.19 | 705,432 | +0.34(+1.18%) |
Feb 08, 2018 | 29.77 | 30.20 | 28.52 | 28.85 | 990,319 | -0.94(-3.16%) |
Feb 07, 2018 | 29.42 | 30.00 | 29.34 | 29.79 | 504,217 | +0.22(+0.74%) |
Feb 06, 2018 | 27.46 | 29.88 | 27.44 | 29.57 | 900,391 | +0.57(+1.98%) |
Feb 05, 2018 | 29.37 | 30.29 | 28.73 | 29.00 | 522,090 | -0.83(-2.78%) |
Feb 02, 2018 | 31.39 | 31.65 | 29.77 | 29.82 | 876,399 | -1.84(-5.81%) |