Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.85 | 23.12 | 22.76 | 23.04 | 998,213 | +0.30(+1.33%) |
Apr 27, 2018 | 22.38 | 22.85 | 22.38 | 22.73 | 1,628,705 | +0.46(+2.09%) |
Apr 26, 2018 | 21.87 | 22.34 | 21.87 | 22.27 | 1,313,171 | +0.39(+1.79%) |
Apr 25, 2018 | 22.16 | 22.21 | 21.70 | 21.88 | 1,193,529 | -0.21(-0.96%) |
Apr 24, 2018 | 22.98 | 23.05 | 22.01 | 22.09 | 1,243,290 | -0.80(-3.49%) |
Apr 23, 2018 | 22.77 | 22.96 | 22.36 | 22.89 | 1,604,909 | +0.11(+0.50%) |
Apr 20, 2018 | 22.96 | 23.20 | 22.59 | 22.77 | 1,206,693 | -0.05(-0.21%) |
Apr 19, 2018 | 22.82 | 22.95 | 22.45 | 22.82 | 1,209,245 | -0.11(-0.50%) |
Apr 18, 2018 | 22.15 | 23.21 | 22.15 | 22.94 | 2,107,353 | +0.77(+3.45%) |
Apr 17, 2018 | 22.00 | 22.30 | 21.92 | 22.17 | 1,275,218 | +0.34(+1.57%) |
Apr 16, 2018 | 21.72 | 21.99 | 21.48 | 21.83 | 962,070 | +0.41(+1.90%) |
Apr 13, 2018 | 21.85 | 21.87 | 21.32 | 21.42 | 1,260,712 | -0.26(-1.20%) |
Apr 12, 2018 | 21.16 | 21.89 | 21.12 | 21.68 | 1,956,216 | +0.64(+3.06%) |
Apr 11, 2018 | 20.86 | 21.08 | 20.80 | 21.04 | 1,289,756 | +0.11(+0.51%) |
Apr 10, 2018 | 20.94 | 21.18 | 20.78 | 20.93 | 1,094,127 | +0.28(+1.34%) |
Apr 09, 2018 | 21.26 | 21.33 | 20.61 | 20.66 | 1,763,447 | -0.54(-2.54%) |
Apr 06, 2018 | 21.51 | 21.73 | 21.05 | 21.19 | 892,733 | -0.51(-2.36%) |
Apr 05, 2018 | 21.45 | 21.90 | 21.45 | 21.71 | 1,229,649 | +0.36(+1.68%) |
Apr 04, 2018 | 21.07 | 21.40 | 20.82 | 21.35 | 1,936,490 | +0.11(+0.54%) |
Apr 03, 2018 | 21.41 | 21.51 | 21.07 | 21.23 | 1,646,088 | +0.00(+0.00%) |
Apr 02, 2018 | 21.76 | 21.86 | 21.05 | 21.23 | 1,529,441 | -0.55(-2.51%) |
Mar 29, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.72 | 21.85 | 21.36 | 21.58 | 2,113,673 | -0.06(-0.26%) |
Mar 27, 2018 | 22.04 | 22.11 | 21.50 | 21.63 | 1,783,590 | -0.41(-1.85%) |
Mar 26, 2018 | 22.12 | 22.24 | 21.50 | 22.04 | 1,986,101 | +0.13(+0.59%) |
Mar 23, 2018 | 22.70 | 23.02 | 21.83 | 21.91 | 1,836,515 | -0.76(-3.34%) |
Mar 22, 2018 | 23.22 | 23.36 | 22.64 | 22.67 | 1,528,647 | -0.80(-3.40%) |
Mar 21, 2018 | 23.54 | 23.96 | 23.43 | 23.47 | 1,162,210 | -0.10(-0.42%) |
Mar 20, 2018 | 24.07 | 24.13 | 23.37 | 23.57 | 1,807,477 | -0.42(-1.75%) |
Mar 19, 2018 | 24.27 | 24.37 | 23.79 | 23.99 | 1,864,657 | -0.28(-1.17%) |
Mar 16, 2018 | 24.40 | 24.68 | 24.21 | 24.27 | 1,698,921 | -0.16(-0.66%) |
Mar 15, 2018 | 24.88 | 24.88 | 24.42 | 24.43 | 1,693,349 | -0.45(-1.79%) |
Mar 14, 2018 | 24.20 | 24.94 | 23.99 | 24.88 | 3,285,943 | +0.66(+2.74%) |
Mar 13, 2018 | 24.11 | 24.66 | 24.09 | 24.21 | 1,993,843 | +0.16(+0.67%) |
Mar 12, 2018 | 23.65 | 24.46 | 23.65 | 24.05 | 2,627,892 | +0.41(+1.75%) |
Mar 09, 2018 | 24.27 | 24.27 | 23.48 | 23.64 | 2,492,954 | -0.53(-2.18%) |
Mar 08, 2018 | 23.71 | 24.28 | 22.94 | 24.16 | 5,412,951 | +1.79(+7.99%) |
Mar 07, 2018 | 22.65 | 22.05 | 22.38 | 2,442,046 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.83 | 22.39 | 21.74 | 22.33 | 1,967,917 | +0.62(+2.87%) |
Mar 05, 2018 | 21.61 | 21.83 | 21.25 | 21.70 | 1,459,773 | -0.05(-0.22%) |
Mar 02, 2018 | 21.13 | 21.83 | 21.00 | 21.75 | 1,663,435 | +0.42(+1.97%) |
Mar 01, 2018 | 21.50 | 21.78 | 21.11 | 21.33 | 1,478,463 | -0.11(-0.53%) |
Feb 28, 2018 | 21.57 | 21.89 | 21.38 | 21.44 | 942,437 | -0.16(-0.75%) |
Feb 27, 2018 | 21.93 | 22.00 | 21.51 | 21.61 | 1,347,643 | -0.30(-1.37%) |
Feb 26, 2018 | 21.90 | 22.09 | 21.57 | 21.91 | 759,916 | +0.08(+0.37%) |
Feb 23, 2018 | 21.53 | 21.84 | 21.47 | 21.83 | 1,093,937 | +0.39(+1.81%) |
Feb 22, 2018 | 21.43 | 21.44 | 801,389 | -0.40(-1.82%) | ||
Feb 21, 2018 | 22.21 | 22.29 | 21.83 | 21.83 | 1,012,167 | -0.49(-2.21%) |
Feb 20, 2018 | 21.96 | 22.42 | 21.92 | 22.33 | 869,942 | +0.32(+1.47%) |
Feb 16, 2018 | 22.00 | 22.00 | 22.00 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.67 | 22.06 | 21.44 | 22.04 | 1,210,479 | +0.50(+2.33%) |
Feb 14, 2018 | 20.89 | 21.86 | 20.84 | 21.53 | 2,432,502 | +0.53(+2.50%) |
Feb 13, 2018 | 20.96 | 21.10 | 20.81 | 21.01 | 1,354,889 | +0.03(+0.15%) |
Feb 12, 2018 | 21.15 | 21.54 | 20.77 | 20.98 | 1,483,178 | +0.00(+0.00%) |
Feb 09, 2018 | 21.61 | 21.69 | 20.31 | 20.98 | 3,636,148 | -0.56(-2.59%) |
Feb 08, 2018 | 22.21 | 22.38 | 21.52 | 21.53 | 1,495,640 | -0.70(-3.17%) |
Feb 07, 2018 | 22.70 | 22.84 | 22.23 | 22.24 | 1,128,408 | -0.46(-2.03%) |
Feb 06, 2018 | 22.10 | 22.71 | 21.73 | 22.70 | 2,619,829 | -0.03(-0.14%) |
Feb 05, 2018 | 23.11 | 23.36 | 22.44 | 22.73 | 825,266 | -0.61(-2.60%) |
Feb 02, 2018 | 23.80 | 23.88 | 23.24 | 23.34 | 1,582,103 | -0.65(-2.70%) |