Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.25 | 19.25 | 18.60 | 18.62 | 2,279,016 | -0.67(-3.47%) |
Apr 27, 2018 | 18.71 | 19.32 | 18.71 | 19.29 | 1,792,273 | +0.62(+3.32%) |
Apr 26, 2018 | 18.76 | 19.09 | 18.40 | 18.67 | 1,071,017 | -0.33(-1.74%) |
Apr 25, 2018 | 18.60 | 19.21 | 18.42 | 19.00 | 1,691,424 | +0.41(+2.21%) |
Apr 24, 2018 | 18.63 | 18.92 | 18.47 | 18.59 | 1,270,302 | +0.08(+0.43%) |
Apr 23, 2018 | 18.27 | 18.52 | 18.23 | 18.51 | 1,304,100 | +0.22(+1.20%) |
Apr 20, 2018 | 18.54 | 18.54 | 18.21 | 18.29 | 1,513,037 | -0.23(-1.24%) |
Apr 19, 2018 | 18.98 | 19.11 | 18.27 | 18.52 | 1,438,995 | -0.48(-2.53%) |
Apr 18, 2018 | 18.65 | 19.38 | 18.65 | 19.00 | 2,711,253 | +0.35(+1.88%) |
Apr 17, 2018 | 18.62 | 18.80 | 18.45 | 18.65 | 2,867,364 | +0.21(+1.14%) |
Apr 16, 2018 | 18.59 | 18.65 | 18.11 | 18.44 | 2,867,123 | +0.16(+0.88%) |
Apr 13, 2018 | 19.15 | 19.27 | 18.22 | 18.28 | 1,860,395 | -0.78(-4.09%) |
Apr 12, 2018 | 18.95 | 19.09 | 18.84 | 19.06 | 2,086,756 | +0.21(+1.11%) |
Apr 11, 2018 | 19.10 | 19.41 | 18.84 | 18.85 | 1,596,490 | -0.33(-1.72%) |
Apr 10, 2018 | 18.94 | 19.32 | 18.80 | 19.18 | 1,755,478 | +0.52(+2.79%) |
Apr 09, 2018 | 19.36 | 19.45 | 18.63 | 18.66 | 2,041,441 | -0.66(-3.42%) |
Apr 06, 2018 | 19.32 | 1,842,451 | -0.38(-1.93%) | |||
Apr 05, 2018 | 19.79 | 19.97 | 19.47 | 19.70 | 1,811,396 | -0.08(-0.40%) |
Apr 04, 2018 | 19.21 | 19.90 | 19.21 | 19.78 | 2,594,961 | +0.34(+1.75%) |
Apr 03, 2018 | 20.04 | 20.04 | 19.31 | 19.44 | 2,069,238 | -0.12(-0.61%) |
Apr 02, 2018 | 19.70 | 20.01 | 19.25 | 19.56 | 2,475,180 | -0.15(-0.76%) |
Mar 29, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.28(-1.40%) | |
Mar 28, 2018 | 19.71 | 20.22 | 19.70 | 19.99 | 2,797,152 | +0.34(+1.73%) |
Mar 27, 2018 | 20.24 | 20.38 | 19.57 | 19.65 | 1,964,067 | -0.43(-2.14%) |
Mar 26, 2018 | 19.25 | 20.27 | 19.24 | 20.08 | 4,473,877 | +1.09(+5.74%) |
Mar 23, 2018 | 19.77 | 19.79 | 18.99 | 18.99 | 7,491,619 | -0.56(-2.84%) |
Mar 22, 2018 | 19.75 | 20.14 | 18.94 | 19.55 | 12,922,453 | -1.64(-7.76%) |
Mar 21, 2018 | 21.17 | 21.21 | 20.82 | 21.19 | 2,904,406 | +0.00(+0.00%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.11 | 21.19 | 2,228,807 | -0.25(-1.17%) |
Mar 19, 2018 | 21.76 | 22.02 | 21.27 | 21.44 | 2,034,971 | -0.56(-2.55%) |
Mar 16, 2018 | 22.00 | 22.38 | 21.62 | 22.00 | 1,631,951 | -0.03(-0.14%) |
Mar 15, 2018 | 22.00 | 22.25 | 21.77 | 22.03 | 1,580,100 | +0.11(+0.50%) |
Mar 14, 2018 | 22.25 | 22.44 | 21.82 | 21.92 | 1,172,673 | -0.33(-1.48%) |
Mar 13, 2018 | 22.34 | 22.58 | 22.16 | 22.25 | 1,123,613 | +0.05(+0.23%) |
Mar 12, 2018 | 22.48 | 22.71 | 22.02 | 22.20 | 1,164,939 | -0.30(-1.33%) |
Mar 09, 2018 | 22.60 | 22.92 | 22.32 | 22.50 | 1,911,465 | -0.03(-0.13%) |
Mar 08, 2018 | 23.08 | 23.24 | 22.49 | 22.53 | 1,036,305 | -0.37(-1.62%) |
Mar 07, 2018 | 23.34 | 22.85 | 22.90 | 1,416,337 | -0.50(-2.14%) | |
Mar 06, 2018 | 23.09 | 23.41 | 23.06 | 23.40 | 1,336,159 | +0.29(+1.25%) |
Mar 05, 2018 | 22.96 | 23.24 | 22.54 | 23.11 | 1,663,955 | +0.05(+0.22%) |
Mar 02, 2018 | 22.99 | 23.16 | 22.42 | 23.06 | 1,994,250 | -0.25(-1.07%) |
Mar 01, 2018 | 23.05 | 23.93 | 22.87 | 23.31 | 1,565,188 | +0.30(+1.30%) |
Feb 28, 2018 | 23.21 | 23.53 | 22.91 | 23.01 | 2,242,274 | -0.01(-0.04%) |
Feb 27, 2018 | 23.02 | 24.55 | 23.01 | 23.02 | 2,862,429 | -1.19(-4.92%) |
Feb 26, 2018 | 24.74 | 24.84 | 24.09 | 24.21 | 1,615,377 | -0.40(-1.63%) |
Feb 23, 2018 | 24.26 | 24.72 | 24.26 | 24.61 | 944,661 | +0.41(+1.69%) |
Feb 22, 2018 | 24.20 | 1,861,132 | -0.11(-0.45%) | |||
Feb 21, 2018 | 24.46 | 24.96 | 24.29 | 24.31 | 1,081,718 | -0.12(-0.49%) |
Feb 20, 2018 | 24.56 | 24.94 | 24.21 | 24.43 | 1,564,168 | -0.15(-0.61%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.66(-2.61%) | |
Feb 15, 2018 | 25.16 | 26.09 | 24.88 | 25.24 | 1,177,393 | +0.18(+0.72%) |
Feb 14, 2018 | 25.19 | 24.23 | 25.06 | 1,575,597 | +0.43(+1.75%) | |
Feb 13, 2018 | 24.68 | 24.86 | 24.49 | 24.63 | 1,623,472 | -0.23(-0.93%) |
Feb 12, 2018 | 24.08 | 25.09 | 24.00 | 24.86 | 1,426,485 | +0.82(+3.41%) |
Feb 09, 2018 | 24.84 | 25.00 | 23.20 | 24.04 | 3,669,392 | -0.70(-2.83%) |
Feb 08, 2018 | 25.99 | 26.07 | 24.73 | 24.74 | 2,298,696 | -1.09(-4.22%) |
Feb 07, 2018 | 25.73 | 26.15 | 25.37 | 25.83 | 1,334,146 | +0.06(+0.23%) |
Feb 06, 2018 | 24.92 | 26.06 | 24.05 | 25.77 | 2,333,456 | +0.04(+0.16%) |
Feb 05, 2018 | 25.82 | 26.35 | 25.42 | 25.73 | 1,296,079 | -0.40(-1.53%) |
Feb 02, 2018 | 26.58 | 26.81 | 26.09 | 26.13 | 1,644,614 | -0.77(-2.86%) |