Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.31 | 24.70 | 24.26 | 24.46 | 2,118,103 | +0.08(+0.33%) |
Apr 27, 2018 | 24.57 | 24.80 | 24.27 | 24.38 | 2,094,816 | -0.41(-1.64%) |
Apr 26, 2018 | 25.18 | 25.26 | 24.66 | 24.79 | 2,334,882 | -0.24(-0.94%) |
Apr 25, 2018 | 24.46 | 25.03 | 24.31 | 25.02 | 1,992,220 | +0.54(+2.22%) |
Apr 24, 2018 | 24.98 | 25.23 | 24.11 | 24.48 | 3,287,674 | -0.37(-1.50%) |
Apr 23, 2018 | 24.44 | 24.92 | 24.23 | 24.85 | 2,127,353 | +0.17(+0.69%) |
Apr 20, 2018 | 24.73 | 25.01 | 24.42 | 24.68 | 3,038,618 | -0.17(-0.69%) |
Apr 19, 2018 | 25.38 | 25.44 | 24.69 | 24.85 | 4,660,836 | -0.16(-0.65%) |
Apr 18, 2018 | 23.65 | 25.28 | 23.65 | 25.01 | 4,442,376 | +1.59(+6.80%) |
Apr 17, 2018 | 23.17 | 23.51 | 22.99 | 23.42 | 1,652,199 | +0.13(+0.56%) |
Apr 16, 2018 | 23.30 | 23.58 | 22.94 | 23.29 | 3,019,033 | -0.03(-0.14%) |
Apr 13, 2018 | 23.40 | 23.45 | 23.15 | 23.32 | 2,504,750 | +0.25(+1.09%) |
Apr 12, 2018 | 23.28 | 23.48 | 22.99 | 23.07 | 2,527,942 | -0.21(-0.91%) |
Apr 11, 2018 | 22.84 | 23.41 | 22.64 | 23.28 | 2,405,478 | +0.40(+1.74%) |
Apr 10, 2018 | 22.41 | 23.13 | 22.28 | 22.88 | 2,838,108 | +0.99(+4.53%) |
Apr 09, 2018 | 21.73 | 22.25 | 21.63 | 21.89 | 2,282,965 | +0.32(+1.47%) |
Apr 06, 2018 | 21.73 | 22.05 | 21.15 | 21.58 | 2,377,407 | -0.32(-1.45%) |
Apr 05, 2018 | 21.22 | 22.05 | 21.21 | 21.89 | 2,244,081 | +0.75(+3.53%) |
Apr 04, 2018 | 20.55 | 21.21 | 20.42 | 21.15 | 2,997,101 | +0.24(+1.17%) |
Apr 03, 2018 | 20.59 | 20.94 | 20.27 | 20.90 | 2,298,134 | +0.48(+2.35%) |
Apr 02, 2018 | 20.97 | 21.02 | 19.81 | 20.42 | 3,567,890 | -0.57(-2.71%) |
Mar 29, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.38(+1.85%) | |
Mar 28, 2018 | 20.89 | 21.13 | 20.59 | 20.61 | 2,515,581 | -0.28(-1.36%) |
Mar 27, 2018 | 21.11 | 21.19 | 20.66 | 20.89 | 2,504,102 | -0.15(-0.73%) |
Mar 26, 2018 | 21.27 | 21.27 | 20.72 | 21.05 | 1,763,889 | +0.08(+0.39%) |
Mar 23, 2018 | 20.98 | 21.42 | 20.79 | 20.97 | 2,459,749 | +0.11(+0.51%) |
Mar 22, 2018 | 21.40 | 21.50 | 20.85 | 20.86 | 2,180,050 | -0.80(-3.71%) |
Mar 21, 2018 | 20.63 | 21.73 | 20.55 | 21.67 | 2,709,854 | +1.19(+5.83%) |
Mar 20, 2018 | 20.40 | 20.73 | 20.39 | 20.47 | 2,129,772 | +0.19(+0.92%) |
Mar 19, 2018 | 20.80 | 20.93 | 20.17 | 20.29 | 1,868,990 | -0.76(-3.63%) |
Mar 16, 2018 | 20.59 | 21.15 | 20.48 | 21.05 | 2,257,235 | +0.53(+2.57%) |
Mar 15, 2018 | 20.99 | 21.15 | 20.46 | 20.52 | 1,773,104 | -0.35(-1.67%) |
Mar 14, 2018 | 21.05 | 21.08 | 20.85 | 20.87 | 2,000,486 | +0.03(+0.16%) |
Mar 13, 2018 | 20.77 | 20.93 | 20.67 | 20.84 | 2,390,286 | +0.11(+0.55%) |
Mar 12, 2018 | 20.50 | 20.83 | 20.44 | 20.72 | 1,575,904 | +0.16(+0.79%) |
Mar 09, 2018 | 20.32 | 20.64 | 20.30 | 20.56 | 1,985,926 | +0.48(+2.39%) |
Mar 08, 2018 | 20.53 | 20.54 | 19.89 | 20.08 | 2,763,220 | -0.37(-1.79%) |
Mar 07, 2018 | 20.33 | 20.45 | 2,583,144 | -0.70(-3.30%) | ||
Mar 06, 2018 | 21.63 | 21.67 | 21.10 | 21.15 | 1,700,256 | -0.32(-1.48%) |
Mar 05, 2018 | 21.29 | 21.78 | 21.23 | 21.46 | 2,121,742 | +0.03(+0.15%) |
Mar 02, 2018 | 20.92 | 21.47 | 20.60 | 21.43 | 2,504,057 | +0.46(+2.17%) |
Mar 01, 2018 | 20.61 | 21.20 | 20.53 | 20.98 | 2,662,270 | +0.38(+1.85%) |
Feb 28, 2018 | 21.02 | 21.15 | 20.56 | 20.59 | 3,294,426 | -0.32(-1.55%) |
Feb 27, 2018 | 21.37 | 21.83 | 20.92 | 20.92 | 3,351,978 | -0.56(-2.61%) |
Feb 26, 2018 | 21.50 | 21.56 | 21.00 | 21.48 | 2,696,324 | +0.06(+0.27%) |
Feb 23, 2018 | 21.37 | 21.54 | 20.95 | 21.42 | 2,703,560 | +0.20(+0.96%) |
Feb 22, 2018 | 21.48 | 21.22 | 3,615,068 | +0.76(+3.73%) | ||
Feb 21, 2018 | 21.24 | 21.30 | 20.44 | 20.46 | 3,875,190 | -0.95(-4.44%) |
Feb 20, 2018 | 21.65 | 21.80 | 21.32 | 21.41 | 2,201,050 | -0.20(-0.90%) |
Feb 16, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.22(-1.01%) | |
Feb 15, 2018 | 21.93 | 21.93 | 21.12 | 21.82 | 3,243,162 | -0.09(-0.40%) |
Feb 14, 2018 | 20.83 | 22.17 | 20.69 | 21.91 | 3,886,293 | +0.81(+3.85%) |
Feb 13, 2018 | 21.73 | 21.87 | 20.99 | 21.10 | 3,370,291 | -0.88(-3.99%) |
Feb 12, 2018 | 21.72 | 22.16 | 21.45 | 21.97 | 2,812,818 | +0.77(+3.64%) |
Feb 09, 2018 | 21.72 | 21.84 | 20.57 | 21.20 | 4,968,586 | -0.28(-1.31%) |
Feb 08, 2018 | 22.78 | 22.89 | 21.47 | 21.48 | 3,820,724 | -1.28(-5.62%) |
Feb 07, 2018 | 23.41 | 23.58 | 22.75 | 22.76 | 4,815,273 | -0.67(-2.85%) |
Feb 06, 2018 | 22.25 | 23.68 | 22.08 | 23.43 | 4,827,863 | +0.50(+2.18%) |
Feb 05, 2018 | 23.43 | 23.74 | 22.64 | 22.93 | 4,590,145 | -0.80(-3.39%) |
Feb 02, 2018 | 24.96 | 25.06 | 23.67 | 23.74 | 4,622,467 | -1.59(-6.26%) |