Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.81 | 21.86 | 21.38 | 21.39 | 3,034,816 | -0.44(-2.02%) |
Apr 27, 2018 | 22.08 | 22.25 | 21.81 | 21.83 | 2,668,626 | -0.26(-1.16%) |
Apr 26, 2018 | 21.93 | 22.35 | 21.65 | 22.08 | 3,498,730 | +0.33(+1.53%) |
Apr 25, 2018 | 20.72 | 22.16 | 20.72 | 21.75 | 6,700,378 | +1.11(+5.40%) |
Apr 24, 2018 | 21.05 | 21.15 | 20.53 | 20.64 | 3,972,513 | -0.35(-1.66%) |
Apr 23, 2018 | 21.07 | 21.21 | 20.91 | 20.98 | 4,850,540 | +0.02(+0.11%) |
Apr 20, 2018 | 20.38 | 20.99 | 20.30 | 20.96 | 5,218,310 | +0.60(+2.92%) |
Apr 19, 2018 | 20.60 | 20.62 | 20.02 | 20.36 | 2,464,851 | -0.28(-1.35%) |
Apr 18, 2018 | 20.53 | 20.77 | 20.45 | 20.64 | 3,256,231 | +0.18(+0.87%) |
Apr 17, 2018 | 20.62 | 20.80 | 20.34 | 20.47 | 3,762,140 | +0.02(+0.08%) |
Apr 16, 2018 | 20.33 | 20.58 | 20.19 | 20.45 | 2,662,344 | +0.30(+1.50%) |
Apr 13, 2018 | 20.41 | 20.64 | 20.10 | 20.15 | 2,400,546 | -0.17(-0.84%) |
Apr 12, 2018 | 20.16 | 20.53 | 19.99 | 20.32 | 3,276,139 | +0.29(+1.47%) |
Apr 11, 2018 | 19.88 | 20.24 | 19.88 | 20.02 | 2,988,807 | +0.09(+0.43%) |
Apr 10, 2018 | 19.89 | 20.16 | 19.69 | 19.94 | 7,060,693 | +0.34(+1.74%) |
Apr 09, 2018 | 19.85 | 19.91 | 19.55 | 19.60 | 1,913,715 | -0.13(-0.67%) |
Apr 06, 2018 | 19.81 | 20.02 | 19.48 | 19.73 | 3,482,458 | -0.26(-1.28%) |
Apr 05, 2018 | 20.06 | 20.22 | 19.82 | 19.99 | 3,037,682 | +0.13(+0.66%) |
Apr 04, 2018 | 19.32 | 19.91 | 19.24 | 19.85 | 2,652,009 | +0.26(+1.34%) |
Apr 03, 2018 | 19.16 | 19.63 | 19.09 | 19.59 | 2,786,288 | +0.59(+3.09%) |
Apr 02, 2018 | 19.57 | 19.67 | 18.79 | 19.00 | 5,369,471 | -0.65(-3.31%) |
Mar 29, 2018 | 19.65 | 19.65 | 19.65 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.41 | 19.63 | 19.19 | 19.45 | 3,294,837 | +0.07(+0.36%) |
Mar 27, 2018 | 19.95 | 20.01 | 19.27 | 19.38 | 3,639,856 | -0.56(-2.83%) |
Mar 26, 2018 | 19.86 | 20.09 | 19.77 | 19.95 | 4,275,620 | +0.22(+1.14%) |
Mar 23, 2018 | 19.60 | 19.99 | 19.54 | 19.72 | 4,543,566 | +0.24(+1.23%) |
Mar 22, 2018 | 19.85 | 19.90 | 19.48 | 19.48 | 2,992,162 | -0.50(-2.52%) |
Mar 21, 2018 | 20.23 | 20.32 | 19.92 | 19.99 | 2,607,177 | -0.28(-1.37%) |
Mar 20, 2018 | 20.24 | 20.35 | 20.06 | 20.26 | 3,840,871 | +0.09(+0.42%) |
Mar 19, 2018 | 20.87 | 20.94 | 20.17 | 20.18 | 5,740,699 | -0.74(-3.55%) |
Mar 16, 2018 | 20.63 | 21.05 | 20.53 | 20.92 | 6,694,331 | +0.26(+1.27%) |
Mar 15, 2018 | 20.60 | 20.75 | 20.30 | 20.66 | 4,948,136 | +0.07(+0.34%) |
Mar 14, 2018 | 21.05 | 21.15 | 20.53 | 20.59 | 5,207,702 | -0.44(-2.10%) |
Mar 13, 2018 | 21.52 | 21.61 | 20.94 | 21.03 | 4,239,753 | -0.46(-2.12%) |
Mar 12, 2018 | 21.29 | 21.58 | 21.22 | 21.49 | 5,102,418 | +0.26(+1.20%) |
Mar 09, 2018 | 21.31 | 21.31 | 20.56 | 21.23 | 6,953,315 | +0.02(+0.07%) |
Mar 08, 2018 | 22.11 | 22.16 | 21.17 | 21.22 | 7,133,703 | -0.81(-3.69%) |
Mar 07, 2018 | 22.03 | 12,322,229 | +2.27(+11.49%) | |||
Mar 06, 2018 | 19.90 | 20.07 | 19.63 | 19.76 | 6,694,404 | -0.02(-0.12%) |
Mar 05, 2018 | 19.07 | 19.89 | 19.07 | 19.78 | 11,075,348 | +0.85(+4.50%) |
Mar 02, 2018 | 19.08 | 19.11 | 18.79 | 18.93 | 5,505,920 | -0.34(-1.75%) |
Mar 01, 2018 | 19.42 | 19.50 | 18.94 | 19.27 | 5,338,064 | -0.15(-0.79%) |
Feb 28, 2018 | 19.88 | 20.06 | 19.41 | 19.42 | 4,920,690 | -0.46(-2.31%) |
Feb 27, 2018 | 20.64 | 20.72 | 19.88 | 19.88 | 3,584,875 | -0.72(-3.50%) |
Feb 26, 2018 | 20.61 | 20.84 | 20.52 | 20.60 | 5,920,902 | +0.04(+0.19%) |
Feb 23, 2018 | 20.04 | 20.63 | 20.03 | 20.56 | 2,976,554 | +0.51(+2.56%) |
Feb 22, 2018 | 20.03 | 20.05 | 3,953,800 | -0.20(-0.98%) | ||
Feb 21, 2018 | 20.88 | 20.92 | 20.25 | 20.25 | 4,054,777 | -0.58(-2.80%) |
Feb 20, 2018 | 21.34 | 21.56 | 20.76 | 20.83 | 6,370,310 | -0.67(-3.10%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.78 | 21.29 | 20.74 | 21.13 | 6,138,288 | +0.48(+2.30%) |
Feb 14, 2018 | 19.78 | 20.68 | 19.75 | 20.66 | 4,630,349 | +0.79(+3.98%) |
Feb 13, 2018 | 19.27 | 20.00 | 19.26 | 19.87 | 3,574,305 | +0.60(+3.10%) |
Feb 12, 2018 | 19.17 | 19.44 | 19.07 | 19.27 | 6,506,735 | +0.16(+0.84%) |
Feb 09, 2018 | 19.44 | 19.70 | 18.59 | 19.11 | 6,209,071 | -0.21(-1.07%) |
Feb 08, 2018 | 19.69 | 19.76 | 19.31 | 19.31 | 3,280,514 | -0.42(-2.14%) |
Feb 07, 2018 | 19.20 | 19.87 | 19.17 | 19.74 | 4,909,768 | +0.44(+2.26%) |
Feb 06, 2018 | 18.41 | 19.42 | 18.25 | 19.30 | 5,714,928 | +0.33(+1.74%) |
Feb 05, 2018 | 19.41 | 19.49 | 18.83 | 18.97 | 3,283,973 | -0.55(-2.83%) |
Feb 02, 2018 | 19.96 | 20.01 | 19.51 | 19.52 | 3,799,982 | -0.53(-2.64%) |