Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.89 | 20.50 | 19.74 | 19.75 | 699,415 | -0.01(-0.05%) |
Apr 27, 2018 | 22.00 | 22.56 | 19.67 | 19.76 | 1,789,953 | -3.42(-14.75%) |
Apr 26, 2018 | 22.75 | 23.30 | 22.61 | 23.18 | 281,895 | +0.46(+2.02%) |
Apr 25, 2018 | 22.90 | 23.00 | 22.57 | 22.72 | 363,979 | -0.26(-1.13%) |
Apr 24, 2018 | 23.47 | 23.75 | 22.89 | 22.98 | 224,476 | -0.32(-1.37%) |
Apr 23, 2018 | 23.38 | 23.50 | 23.12 | 23.30 | 551,219 | +0.00(+0.00%) |
Apr 20, 2018 | 23.47 | 23.81 | 23.24 | 23.30 | 187,854 | -0.24(-1.02%) |
Apr 19, 2018 | 23.55 | 23.70 | 23.47 | 23.54 | 109,335 | +0.00(+0.00%) |
Apr 18, 2018 | 23.63 | 23.78 | 23.41 | 23.54 | 278,902 | +0.01(+0.04%) |
Apr 17, 2018 | 23.24 | 23.58 | 23.10 | 23.53 | 154,157 | +0.36(+1.55%) |
Apr 16, 2018 | 23.00 | 23.32 | 22.90 | 23.17 | 222,147 | +0.25(+1.09%) |
Apr 13, 2018 | 22.96 | 23.02 | 22.54 | 22.92 | 123,725 | +0.02(+0.09%) |
Apr 12, 2018 | 22.83 | 23.00 | 22.77 | 22.90 | 112,364 | +0.14(+0.62%) |
Apr 11, 2018 | 22.80 | 22.89 | 22.51 | 22.76 | 196,765 | -0.11(-0.48%) |
Apr 10, 2018 | 22.68 | 23.05 | 22.45 | 22.87 | 239,788 | +0.48(+2.14%) |
Apr 09, 2018 | 22.42 | 22.79 | 22.39 | 22.39 | 134,649 | +0.09(+0.40%) |
Apr 06, 2018 | 22.47 | 22.69 | 22.08 | 22.30 | 187,064 | -0.28(-1.24%) |
Apr 05, 2018 | 22.59 | 22.90 | 22.45 | 22.58 | 127,147 | +0.08(+0.36%) |
Apr 04, 2018 | 22.15 | 22.60 | 22.00 | 22.50 | 347,802 | +0.01(+0.04%) |
Apr 03, 2018 | 22.57 | 22.82 | 22.21 | 22.49 | 365,843 | +0.03(+0.13%) |
Apr 02, 2018 | 22.77 | 22.89 | 22.33 | 22.46 | 202,456 | -0.42(-1.84%) |
Mar 29, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 22.83 | 23.26 | 22.51 | 22.77 | 220,617 | -0.01(-0.04%) |
Mar 27, 2018 | 23.15 | 23.41 | 22.71 | 22.78 | 233,600 | -0.33(-1.43%) |
Mar 26, 2018 | 23.07 | 23.24 | 22.63 | 23.11 | 192,672 | +0.44(+1.94%) |
Mar 23, 2018 | 23.28 | 23.38 | 22.61 | 22.67 | 378,756 | -0.64(-2.75%) |
Mar 22, 2018 | 23.52 | 23.70 | 23.31 | 23.31 | 283,971 | -0.45(-1.89%) |
Mar 21, 2018 | 23.72 | 24.01 | 23.72 | 23.76 | 67,906 | -0.01(-0.04%) |
Mar 20, 2018 | 23.74 | 23.93 | 23.60 | 23.77 | 83,822 | +0.14(+0.59%) |
Mar 19, 2018 | 23.96 | 23.96 | 23.36 | 23.63 | 351,501 | -0.43(-1.79%) |
Mar 16, 2018 | 24.09 | 24.30 | 23.95 | 24.06 | 541,371 | -0.05(-0.21%) |
Mar 15, 2018 | 23.98 | 24.21 | 23.78 | 24.11 | 186,922 | +0.15(+0.63%) |
Mar 14, 2018 | 23.90 | 24.34 | 23.82 | 23.96 | 258,058 | +0.21(+0.88%) |
Mar 13, 2018 | 23.82 | 24.14 | 23.59 | 23.75 | 213,519 | -0.03(-0.13%) |
Mar 12, 2018 | 23.84 | 24.19 | 23.66 | 23.78 | 311,751 | +0.02(+0.08%) |
Mar 09, 2018 | 23.24 | 23.93 | 23.24 | 23.76 | 402,590 | +0.59(+2.55%) |
Mar 08, 2018 | 23.36 | 23.60 | 22.93 | 23.17 | 658,551 | -1.59(-6.42%) |
Mar 07, 2018 | 24.31 | 24.81 | 24.31 | 24.76 | 188,208 | +0.23(+0.94%) |
Mar 06, 2018 | 24.40 | 24.64 | 24.27 | 24.53 | 218,649 | +0.30(+1.24%) |
Mar 05, 2018 | 23.89 | 24.37 | 23.46 | 24.23 | 125,442 | +0.20(+0.83%) |
Mar 02, 2018 | 23.17 | 24.12 | 22.85 | 24.03 | 181,947 | +0.63(+2.69%) |
Mar 01, 2018 | 23.40 | 23.59 | 22.99 | 23.40 | 340,471 | +0.00(+0.00%) |
Feb 28, 2018 | 23.96 | 24.28 | 23.39 | 23.40 | 201,578 | -0.41(-1.72%) |
Feb 27, 2018 | 24.05 | 24.34 | 23.76 | 23.81 | 237,505 | -0.29(-1.20%) |
Feb 26, 2018 | 23.96 | 24.20 | 23.78 | 24.10 | 310,629 | +0.15(+0.63%) |
Feb 23, 2018 | 23.68 | 24.02 | 23.64 | 23.95 | 135,026 | +0.41(+1.74%) |
Feb 22, 2018 | 24.54 | 24.54 | 23.53 | 23.54 | 411,222 | -0.97(-3.96%) |
Feb 21, 2018 | 24.18 | 24.85 | 24.18 | 24.51 | 217,646 | +0.41(+1.70%) |
Feb 20, 2018 | 24.60 | 24.65 | 24.01 | 24.10 | 365,418 | -0.63(-2.55%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.32(+1.31%) | |
Feb 15, 2018 | 24.12 | 24.43 | 23.86 | 24.41 | 197,305 | +0.50(+2.09%) |
Feb 14, 2018 | 23.17 | 23.96 | 23.17 | 23.91 | 228,554 | +0.61(+2.62%) |
Feb 13, 2018 | 23.18 | 23.48 | 23.09 | 23.30 | 237,516 | -0.07(-0.30%) |
Feb 12, 2018 | 23.37 | 23.56 | 22.95 | 23.37 | 137,696 | +0.12(+0.52%) |
Feb 09, 2018 | 23.30 | 23.63 | 22.50 | 23.25 | 265,911 | +0.20(+0.87%) |
Feb 08, 2018 | 23.89 | 23.91 | 23.02 | 23.05 | 240,243 | -0.86(-3.60%) |
Feb 07, 2018 | 23.85 | 24.10 | 23.78 | 23.91 | 245,851 | +0.07(+0.29%) |
Feb 06, 2018 | 23.42 | 24.33 | 22.95 | 23.84 | 712,816 | -0.56(-2.30%) |
Feb 05, 2018 | 24.55 | 24.66 | 24.17 | 24.40 | 488,745 | -0.36(-1.45%) |
Feb 02, 2018 | 24.61 | 24.85 | 24.18 | 24.76 | 320,826 | +0.18(+0.73%) |