Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.59 | 22.96 | 22.59 | 22.84 | 3,419,211 | +0.21(+0.92%) |
Apr 27, 2018 | 22.74 | 23.09 | 22.53 | 22.63 | 2,853,386 | -0.35(-1.54%) |
Apr 26, 2018 | 23.03 | 23.14 | 22.89 | 22.99 | 3,258,247 | +0.04(+0.17%) |
Apr 25, 2018 | 22.49 | 22.96 | 22.37 | 22.95 | 2,863,762 | +0.35(+1.57%) |
Apr 24, 2018 | 22.62 | 22.94 | 22.41 | 22.59 | 3,279,500 | -0.06(-0.25%) |
Apr 23, 2018 | 22.22 | 22.68 | 22.04 | 22.65 | 2,713,896 | +0.33(+1.48%) |
Apr 20, 2018 | 22.55 | 22.65 | 22.15 | 22.32 | 3,822,576 | -0.48(-2.11%) |
Apr 19, 2018 | 22.68 | 23.13 | 22.68 | 22.80 | 4,144,939 | +0.17(+0.76%) |
Apr 18, 2018 | 22.23 | 22.79 | 22.20 | 22.63 | 3,131,337 | +0.58(+2.61%) |
Apr 17, 2018 | 21.98 | 22.17 | 21.78 | 22.06 | 2,570,867 | +0.13(+0.61%) |
Apr 16, 2018 | 22.16 | 22.22 | 21.87 | 21.92 | 2,743,190 | -0.32(-1.42%) |
Apr 13, 2018 | 21.97 | 22.37 | 21.91 | 22.24 | 5,668,542 | +0.39(+1.77%) |
Apr 12, 2018 | 21.77 | 21.89 | 21.60 | 21.85 | 4,380,735 | +0.10(+0.47%) |
Apr 11, 2018 | 21.32 | 21.85 | 21.23 | 21.75 | 3,751,783 | +0.46(+2.17%) |
Apr 10, 2018 | 21.12 | 21.50 | 20.93 | 21.29 | 5,094,235 | +0.56(+2.72%) |
Apr 09, 2018 | 21.10 | 21.12 | 20.65 | 20.73 | 3,605,267 | -0.18(-0.85%) |
Apr 06, 2018 | 21.25 | 21.50 | 20.77 | 20.90 | 4,442,548 | -0.49(-2.31%) |
Apr 05, 2018 | 20.59 | 21.53 | 20.48 | 21.40 | 5,618,081 | +0.85(+4.16%) |
Apr 04, 2018 | 20.06 | 20.56 | 19.92 | 20.54 | 5,506,723 | +0.10(+0.46%) |
Apr 03, 2018 | 19.62 | 20.45 | 19.47 | 20.45 | 6,190,714 | +1.03(+5.28%) |
Apr 02, 2018 | 19.79 | 19.89 | 19.15 | 19.42 | 3,668,239 | -0.50(-2.51%) |
Mar 29, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.61(+3.15%) | |
Mar 28, 2018 | 19.39 | 19.48 | 19.13 | 19.32 | 3,690,606 | -0.09(-0.49%) |
Mar 27, 2018 | 18.99 | 19.70 | 18.87 | 19.41 | 5,820,792 | +0.52(+2.75%) |
Mar 26, 2018 | 19.08 | 19.09 | 18.63 | 18.89 | 5,628,819 | -0.08(-0.43%) |
Mar 23, 2018 | 19.33 | 19.47 | 18.96 | 18.97 | 5,433,348 | -0.18(-0.96%) |
Mar 22, 2018 | 19.71 | 19.71 | 19.15 | 19.16 | 3,066,509 | -0.75(-3.78%) |
Mar 21, 2018 | 19.16 | 20.01 | 19.16 | 19.91 | 6,405,927 | +0.89(+4.69%) |
Mar 20, 2018 | 18.99 | 19.09 | 18.90 | 19.02 | 3,766,074 | +0.15(+0.81%) |
Mar 19, 2018 | 19.16 | 19.22 | 18.83 | 18.87 | 2,176,877 | -0.35(-1.84%) |
Mar 16, 2018 | 18.90 | 19.30 | 18.81 | 19.22 | 4,141,319 | +0.30(+1.57%) |
Mar 15, 2018 | 19.03 | 19.09 | 18.77 | 18.92 | 3,427,915 | +0.19(+1.03%) |
Mar 14, 2018 | 18.88 | 18.93 | 18.64 | 18.73 | 2,050,933 | -0.02(-0.13%) |
Mar 13, 2018 | 18.91 | 18.97 | 18.70 | 18.75 | 3,272,425 | -0.09(-0.50%) |
Mar 12, 2018 | 19.03 | 19.07 | 18.84 | 18.85 | 3,281,754 | -0.16(-0.82%) |
Mar 09, 2018 | 19.06 | 19.06 | 18.84 | 19.01 | 2,910,025 | +0.14(+0.73%) |
Mar 08, 2018 | 19.09 | 19.14 | 18.76 | 18.87 | 3,388,249 | -0.21(-1.12%) |
Mar 07, 2018 | 18.83 | 19.08 | 3,362,518 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.57 | 19.59 | 19.31 | 19.36 | 2,368,498 | -0.07(-0.35%) |
Mar 05, 2018 | 19.23 | 19.52 | 19.17 | 19.42 | 3,665,225 | +0.09(+0.45%) |
Mar 02, 2018 | 19.37 | 19.41 | 18.94 | 19.34 | 6,382,179 | -0.10(-0.51%) |
Mar 01, 2018 | 19.89 | 20.04 | 19.41 | 19.44 | 5,271,642 | -0.26(-1.30%) |
Feb 28, 2018 | 20.41 | 20.53 | 19.69 | 19.69 | 4,680,164 | -0.61(-2.99%) |
Feb 27, 2018 | 20.24 | 20.48 | 20.18 | 20.30 | 3,472,971 | -0.04(-0.22%) |
Feb 26, 2018 | 20.18 | 20.38 | 20.06 | 20.34 | 3,191,619 | +0.22(+1.09%) |
Feb 23, 2018 | 19.86 | 20.16 | 19.73 | 20.13 | 3,010,811 | +0.39(+2.00%) |
Feb 22, 2018 | 19.73 | 2,418,835 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.55 | 19.77 | 19.46 | 19.46 | 2,634,863 | -0.09(-0.48%) |
Feb 20, 2018 | 19.75 | 19.76 | 19.51 | 19.56 | 2,264,800 | -0.18(-0.89%) |
Feb 16, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 19.84 | 19.84 | 19.41 | 19.55 | 3,937,440 | -0.31(-1.55%) |
Feb 14, 2018 | 18.97 | 20.04 | 18.85 | 19.86 | 5,452,926 | +0.67(+3.49%) |
Feb 13, 2018 | 18.91 | 19.27 | 18.87 | 19.19 | 5,976,651 | +0.14(+0.72%) |
Feb 12, 2018 | 19.07 | 19.28 | 18.89 | 19.05 | 4,928,532 | +0.20(+1.06%) |
Feb 09, 2018 | 18.75 | 18.94 | 18.28 | 18.85 | 7,179,596 | +0.22(+1.18%) |
Feb 08, 2018 | 19.23 | 19.37 | 18.63 | 18.63 | 6,802,836 | -0.58(-3.00%) |
Feb 07, 2018 | 19.85 | 19.85 | 19.19 | 19.21 | 8,805,698 | -0.78(-3.91%) |
Feb 06, 2018 | 19.64 | 20.28 | 19.45 | 19.99 | 5,261,079 | -0.14(-0.72%) |
Feb 05, 2018 | 20.90 | 21.03 | 20.08 | 20.13 | 3,843,977 | -0.96(-4.54%) |
Feb 02, 2018 | 21.32 | 21.47 | 21.03 | 21.09 | 4,241,233 | -0.59(-2.74%) |