Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 125 | +0.31(+1.41%) |
Apr 27, 2018 | 22.41 | 22.51 | 22.22 | 22.22 | 1,037 | +1.01(+4.75%) |
Apr 25, 2018 | 21.21 | 21.21 | 21.21 | 78 | -1.19(-5.33%) | |
Apr 24, 2018 | 22.37 | 22.48 | 22.32 | 22.41 | 1,655 | +0.18(+0.82%) |
Apr 23, 2018 | 22.67 | 22.68 | 22.23 | 22.23 | 945 | -0.31(-1.36%) |
Apr 20, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 267 | -0.52(-2.26%) |
Apr 19, 2018 | 23.06 | 23.07 | 22.70 | 23.05 | 4,148 | -0.64(-2.68%) |
Apr 18, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 560 | +0.20(+0.83%) |
Apr 17, 2018 | 22.84 | 23.49 | 22.81 | 23.49 | 25,662 | +0.93(+4.13%) |
Apr 16, 2018 | 22.73 | 22.73 | 22.55 | 22.56 | 790 | +0.16(+0.73%) |
Apr 13, 2018 | 22.87 | 22.87 | 22.31 | 22.40 | 650 | -0.63(-2.75%) |
Apr 12, 2018 | 23.06 | 23.11 | 22.99 | 23.03 | 2,720 | -0.12(-0.54%) |
Apr 11, 2018 | 22.39 | 23.24 | 22.39 | 23.16 | 1,990 | +0.22(+0.95%) |
Apr 10, 2018 | 22.00 | 22.94 | 21.95 | 22.94 | 7,450 | +1.47(+6.87%) |
Apr 09, 2018 | 21.41 | 21.66 | 21.02 | 21.47 | 6,245 | +0.84(+4.05%) |
Apr 06, 2018 | 21.97 | 22.03 | 20.32 | 20.63 | 6,862 | -2.03(-8.95%) |
Apr 05, 2018 | 22.95 | 22.95 | 22.66 | 22.66 | 2,233 | -0.11(-0.46%) |
Apr 04, 2018 | 20.18 | 22.76 | 20.18 | 22.76 | 4,025 | +1.34(+6.23%) |
Apr 03, 2018 | 20.53 | 21.69 | 20.30 | 21.43 | 3,602 | +0.90(+4.40%) |
Apr 02, 2018 | 22.08 | 22.26 | 20.17 | 20.52 | 6,334 | -2.17(-9.57%) |
Mar 29, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.61(+2.74%) | |
Mar 28, 2018 | 21.18 | 22.47 | 21.18 | 22.09 | 4,301 | +0.59(+2.74%) |
Mar 27, 2018 | 22.73 | 22.87 | 21.27 | 21.50 | 4,479 | -1.30(-5.71%) |
Mar 26, 2018 | 22.34 | 22.82 | 21.51 | 22.80 | 5,053 | +0.51(+2.29%) |
Mar 23, 2018 | 23.25 | 23.25 | 22.29 | 22.29 | 4,303 | -0.92(-3.98%) |
Mar 22, 2018 | 24.02 | 24.51 | 23.22 | 23.22 | 5,852 | -2.03(-8.03%) |
Mar 21, 2018 | 25.31 | 25.36 | 25.25 | 25.25 | 2,459 | +0.28(+1.12%) |
Mar 20, 2018 | 25.23 | 25.23 | 24.97 | 24.97 | 1,140 | +0.08(+0.32%) |
Mar 19, 2018 | 26.14 | 26.14 | 24.89 | 24.89 | 3,381 | -1.73(-6.50%) |
Mar 16, 2018 | 26.55 | 26.62 | 26.55 | 26.62 | 389 | +0.32(+1.21%) |
Mar 15, 2018 | 26.96 | 27.05 | 26.30 | 26.30 | 3,904 | -0.72(-2.67%) |
Mar 14, 2018 | 27.17 | 27.45 | 26.89 | 27.02 | 2,398 | -0.21(-0.77%) |
Mar 13, 2018 | 28.04 | 28.04 | 27.21 | 27.23 | 2,688 | -0.21(-0.77%) |
Mar 12, 2018 | 26.81 | 27.51 | 26.81 | 27.44 | 9,447 | +0.33(+1.23%) |
Mar 09, 2018 | 27.63 | 27.63 | 26.24 | 27.11 | 6,886 | +1.33(+5.17%) |
Mar 08, 2018 | 25.18 | 25.95 | 25.18 | 25.77 | 4,606 | +0.64(+2.53%) |
Mar 07, 2018 | 24.75 | 25.14 | 24.67 | 25.14 | 1,498 | +0.26(+1.04%) |
Mar 06, 2018 | 24.98 | 24.98 | 24.76 | 24.88 | 2,244 | -0.09(-0.34%) |
Mar 05, 2018 | 23.89 | 25.18 | 23.89 | 24.96 | 2,530 | +0.49(+2.00%) |
Mar 02, 2018 | 22.01 | 24.48 | 22.01 | 24.48 | 4,545 | +0.89(+3.75%) |
Mar 01, 2018 | 24.02 | 24.60 | 23.10 | 23.59 | 7,755 | -1.26(-5.07%) |
Feb 28, 2018 | 25.80 | 26.46 | 24.47 | 24.85 | 10,872 | -1.05(-4.04%) |
Feb 27, 2018 | 26.91 | 26.94 | 25.68 | 25.90 | 7,976 | -1.38(-5.07%) |
Feb 26, 2018 | 27.40 | 27.62 | 26.87 | 27.28 | 5,846 | -0.02(-0.07%) |
Feb 23, 2018 | 27.19 | 27.90 | 26.40 | 27.30 | 5,082 | +0.97(+3.69%) |
Feb 22, 2018 | 28.83 | 26.08 | 26.33 | 10,299 | -1.08(-3.93%) | |
Feb 21, 2018 | 27.53 | 28.77 | 27.09 | 27.41 | 16,613 | +0.55(+2.03%) |
Feb 20, 2018 | 27.87 | 28.14 | 26.86 | 26.86 | 13,909 | -1.66(-5.82%) |
Feb 16, 2018 | 28.52 | 28.52 | 28.52 | 0 | +0.69(+2.49%) | |
Feb 15, 2018 | 27.46 | 27.97 | 26.85 | 27.83 | 11,421 | +1.05(+3.91%) |
Feb 14, 2018 | 25.56 | 26.90 | 25.56 | 26.78 | 3,145 | +1.25(+4.88%) |
Feb 13, 2018 | 26.26 | 26.26 | 24.75 | 25.53 | 2,753 | +0.41(+1.62%) |
Feb 12, 2018 | 24.87 | 25.63 | 24.65 | 25.13 | 4,072 | +1.01(+4.18%) |
Feb 09, 2018 | 23.51 | 24.12 | 20.60 | 24.12 | 12,402 | +0.09(+0.38%) |
Feb 08, 2018 | 26.67 | 26.67 | 24.02 | 24.03 | 10,026 | -3.15(-11.58%) |
Feb 07, 2018 | 27.73 | 27.80 | 26.88 | 27.17 | 10,927 | +0.75(+2.84%) |
Feb 06, 2018 | 24.32 | 25.72 | 24.21 | 26.43 | 37,314 | -0.47(-1.75%) |
Feb 05, 2018 | 28.21 | 28.83 | 23.88 | 26.90 | 19,449 | -2.01(-6.95%) |
Feb 02, 2018 | 30.62 | 30.96 | 28.85 | 28.90 | 60,408 | -2.12(-6.83%) |
Feb 01, 2018 | 29.27 | 31.45 | 29.27 | 31.02 | 12,793 | +0.61(+2.01%) |
Jan 31, 2018 | 32.50 | 32.96 | 28.83 | 30.41 | 45,673 | -1.94(-6.00%) |
Jan 30, 2018 | 34.78 | 34.78 | 33.34 | 32.35 | 82,706 | -2.73(-7.78%) |
Jan 29, 2018 | 34.20 | 35.88 | 34.20 | 35.08 | 73,777 | +0.49(+1.42%) |
Jan 26, 2018 | 33.65 | 35.97 | 33.65 | 34.59 | 42,564 | +2.00(+6.14%) |
Jan 25, 2018 | 32.95 | 33.60 | 31.84 | 32.59 | 22,068 | +0.40(+1.25%) |
Jan 24, 2018 | 34.35 | 34.35 | 30.29 | 32.19 | 20,900 | -0.79(-2.39%) |
Jan 23, 2018 | 32.67 | 33.74 | 32.67 | 32.98 | 19,476 | +0.51(+1.57%) |
Jan 22, 2018 | 31.64 | 37.95 | 31.64 | 32.47 | 53,341 | +0.95(+3.02%) |
Jan 19, 2018 | 31.54 | 31.92 | 31.24 | 31.52 | 6,007 | -0.02(-0.06%) |
Jan 18, 2018 | 31.09 | 32.09 | 30.36 | 31.54 | 9,504 | +0.14(+0.44%) |
Jan 17, 2018 | 30.90 | 31.80 | 30.49 | 31.40 | 9,380 | +0.79(+2.59%) |
Jan 16, 2018 | 31.52 | 31.57 | 30.08 | 30.61 | 22,118 | -0.32(-1.03%) |
Jan 12, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.63(+2.09%) | |
Jan 11, 2018 | 29.53 | 29.64 | 29.47 | 30.29 | 19,992 | +1.11(+3.82%) |
Jan 10, 2018 | 29.79 | 29.17 | 4,975 | -0.53(-1.78%) | ||
Jan 09, 2018 | 28.91 | 30.35 | 28.91 | 29.70 | 4,792 | +1.19(+4.18%) |
Jan 08, 2018 | 29.30 | 30.35 | 27.48 | 28.51 | 14,180 | -0.58(-2.00%) |
Jan 05, 2018 | 28.44 | 29.09 | 28.25 | 29.09 | 10,372 | +0.65(+2.28%) |
Jan 04, 2018 | 29.06 | 29.13 | 28.09 | 28.44 | 6,310 | -0.27(-0.94%) |
Jan 03, 2018 | 27.90 | 29.83 | 27.63 | 28.71 | 17,865 | +1.47(+5.38%) |
Jan 02, 2018 | 26.16 | 27.25 | 26.16 | 27.25 | 1,053 | +1.10(+4.21%) |
Dec 29, 2017 | 26.15 | 26.15 | 26.15 | 0 | +0.39(+1.50%) | |
Dec 28, 2017 | 26.59 | 26.59 | 25.76 | 25.76 | 769 | -0.96(-3.58%) |
Dec 27, 2017 | 26.93 | 26.94 | 26.72 | 26.72 | 2,287 | +0.27(+1.02%) |
Dec 26, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 416 | +0.00(+0.00%) |
Dec 22, 2017 | 26.28 | 26.44 | 26.17 | 26.44 | 3,238 | -0.08(-0.29%) |
Dec 21, 2017 | 26.28 | 26.62 | 26.28 | 26.52 | 5,073 | +0.62(+2.37%) |
Dec 20, 2017 | 26.78 | 26.78 | 25.33 | 25.91 | 5,088 | -0.47(-1.79%) |
Dec 19, 2017 | 26.69 | 26.69 | 25.17 | 26.38 | 5,984 | -0.53(-1.98%) |
Dec 18, 2017 | 28.44 | 28.44 | 26.69 | 26.91 | 3,182 | +0.30(+1.12%) |
Dec 15, 2017 | 25.64 | 26.76 | 24.23 | 26.61 | 8,556 | +0.63(+2.44%) |
Dec 14, 2017 | 27.94 | 28.56 | 24.88 | 25.98 | 6,336 | -1.49(-5.43%) |
Dec 13, 2017 | 27.41 | 29.78 | 27.33 | 27.47 | 11,090 | +1.07(+4.04%) |
Dec 12, 2017 | 26.13 | 29.76 | 26.13 | 26.40 | 7,297 | +0.47(+1.82%) |
Dec 11, 2017 | 25.78 | 27.12 | 25.78 | 25.93 | 2,903 | +1.43(+5.84%) |
Dec 08, 2017 | 23.54 | 24.50 | 23.54 | 24.50 | 382 | +0.65(+2.74%) |
Dec 07, 2017 | 23.46 | 23.85 | 23.46 | 23.85 | 596 | -0.03(-0.12%) |
Dec 06, 2017 | 24.46 | 24.46 | 22.99 | 23.88 | 3,906 | -1.32(-5.22%) |
Dec 05, 2017 | 25.38 | 25.41 | 24.70 | 25.19 | 3,520 | -0.14(-0.57%) |
Dec 04, 2017 | 27.37 | 27.37 | 25.34 | 25.34 | 5,055 | +0.02(+0.08%) |
Dec 01, 2017 | 25.18 | 25.75 | 21.16 | 25.32 | 69,911 | +0.02(+0.08%) |
Nov 30, 2017 | 24.71 | 25.30 | 24.69 | 25.30 | 7,519 | +0.81(+3.29%) |
Nov 29, 2017 | 25.45 | 25.45 | 24.30 | 24.49 | 10,939 | +0.27(+1.11%) |
Nov 28, 2017 | 24.16 | 25.16 | 24.16 | 24.22 | 4,544 | +0.46(+1.95%) |
Nov 27, 2017 | 24.61 | 26.70 | 23.75 | 23.76 | 21,630 | -0.53(-2.19%) |
Nov 24, 2017 | 24.40 | 24.53 | 24.29 | 24.29 | 16,634 | -0.22(-0.90%) |
Nov 22, 2017 | 24.97 | 24.97 | 24.06 | 24.51 | 36,246 | +0.59(+2.45%) |
Nov 21, 2017 | 23.92 | 23.96 | 23.92 | 23.92 | 5,355 | +0.43(+1.84%) |
Nov 20, 2017 | 23.42 | 23.49 | 23.42 | 23.49 | 686 | -0.19(-0.80%) |
Nov 17, 2017 | 23.69 | 23.69 | 23.68 | 23.68 | 416 | +1.21(+5.36%) |