Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.11 | 23.37 | 22.93 | 23.01 | 1,656,922 | -0.04(-0.17%) |
Apr 27, 2018 | 22.93 | 23.30 | 22.87 | 23.05 | 1,505,855 | +0.13(+0.59%) |
Apr 26, 2018 | 22.83 | 23.08 | 22.62 | 22.91 | 1,945,477 | +0.25(+1.10%) |
Apr 25, 2018 | 22.42 | 23.01 | 22.42 | 22.67 | 2,016,182 | -0.36(-1.57%) |
Apr 24, 2018 | 23.18 | 23.19 | 22.96 | 23.03 | 1,642,608 | -0.02(-0.09%) |
Apr 23, 2018 | 23.11 | 23.11 | 22.89 | 23.05 | 1,473,539 | +0.05(+0.23%) |
Apr 20, 2018 | 23.24 | 23.34 | 22.95 | 22.99 | 812,162 | -0.15(-0.64%) |
Apr 19, 2018 | 23.27 | 23.27 | 22.98 | 23.14 | 948,554 | -0.17(-0.72%) |
Apr 18, 2018 | 23.36 | 23.49 | 23.08 | 23.31 | 1,206,479 | +0.02(+0.09%) |
Apr 17, 2018 | 23.40 | 23.45 | 23.21 | 23.29 | 1,795,716 | +0.03(+0.14%) |
Apr 16, 2018 | 22.62 | 23.40 | 22.62 | 23.26 | 2,890,812 | +0.91(+4.06%) |
Apr 13, 2018 | 22.41 | 22.47 | 22.30 | 22.35 | 1,329,978 | -0.05(-0.21%) |
Apr 12, 2018 | 22.73 | 22.77 | 22.36 | 22.40 | 1,289,807 | -0.30(-1.30%) |
Apr 11, 2018 | 22.63 | 22.81 | 22.63 | 22.69 | 1,189,085 | +0.05(+0.21%) |
Apr 10, 2018 | 22.58 | 22.74 | 22.55 | 22.64 | 1,378,596 | +0.12(+0.54%) |
Apr 09, 2018 | 22.65 | 22.81 | 22.52 | 22.52 | 1,404,668 | -0.11(-0.50%) |
Apr 06, 2018 | 22.54 | 22.64 | 1,488,899 | +0.03(+0.12%) | ||
Apr 05, 2018 | 22.45 | 22.71 | 22.38 | 22.61 | 2,005,185 | +0.21(+0.96%) |
Apr 04, 2018 | 22.18 | 22.43 | 22.15 | 22.40 | 2,081,326 | +0.05(+0.21%) |
Apr 03, 2018 | 22.09 | 22.44 | 22.05 | 22.35 | 1,360,570 | +0.30(+1.34%) |
Apr 02, 2018 | 22.47 | 22.50 | 21.91 | 22.05 | 1,522,933 | -0.42(-1.85%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.13(-0.59%) | |
Mar 28, 2018 | 22.20 | 22.81 | 22.20 | 22.60 | 2,495,201 | +0.41(+1.84%) |
Mar 27, 2018 | 22.31 | 22.45 | 21.99 | 22.20 | 2,074,061 | -0.11(-0.48%) |
Mar 26, 2018 | 22.24 | 22.48 | 22.17 | 22.30 | 2,207,798 | +0.31(+1.40%) |
Mar 23, 2018 | 22.25 | 22.46 | 21.92 | 21.99 | 1,660,676 | -0.26(-1.15%) |
Mar 22, 2018 | 22.35 | 22.62 | 22.25 | 22.25 | 1,996,627 | -0.23(-1.02%) |
Mar 21, 2018 | 22.81 | 22.83 | 22.36 | 22.48 | 1,902,442 | -0.34(-1.50%) |
Mar 20, 2018 | 22.78 | 22.91 | 22.71 | 22.82 | 2,258,668 | +0.04(+0.18%) |
Mar 19, 2018 | 22.83 | 22.88 | 22.67 | 22.78 | 1,515,975 | -0.09(-0.38%) |
Mar 16, 2018 | 22.77 | 22.94 | 22.72 | 22.87 | 2,670,535 | +0.09(+0.38%) |
Mar 15, 2018 | 22.77 | 22.83 | 22.67 | 22.78 | 2,353,166 | +0.05(+0.24%) |
Mar 14, 2018 | 22.68 | 22.92 | 22.57 | 22.73 | 3,123,693 | +0.17(+0.74%) |
Mar 13, 2018 | 22.51 | 22.62 | 22.38 | 22.56 | 2,305,265 | +0.12(+0.54%) |
Mar 12, 2018 | 22.18 | 22.56 | 22.12 | 22.44 | 1,840,922 | +0.27(+1.21%) |
Mar 09, 2018 | 22.15 | 22.21 | 21.93 | 22.17 | 1,604,372 | +0.09(+0.40%) |
Mar 08, 2018 | 21.91 | 22.12 | 21.83 | 22.08 | 3,258,701 | +0.19(+0.89%) |
Mar 07, 2018 | 21.95 | 21.89 | 2,236,972 | +0.03(+0.15%) | ||
Mar 06, 2018 | 22.02 | 22.02 | 21.77 | 21.85 | 2,379,229 | -0.06(-0.27%) |
Mar 05, 2018 | 21.54 | 22.00 | 21.51 | 21.91 | 2,517,784 | +0.30(+1.37%) |
Mar 02, 2018 | 21.64 | 21.71 | 21.46 | 21.62 | 2,045,560 | -0.08(-0.36%) |
Mar 01, 2018 | 21.83 | 22.13 | 21.59 | 21.70 | 2,297,303 | -0.21(-0.96%) |
Feb 28, 2018 | 21.89 | 21.99 | 21.75 | 21.91 | 3,146,979 | +0.15(+0.70%) |
Feb 27, 2018 | 22.16 | 22.25 | 21.73 | 21.75 | 2,059,429 | -0.41(-1.87%) |
Feb 26, 2018 | 22.19 | 22.34 | 22.01 | 22.17 | 1,336,251 | -0.01(-0.03%) |
Feb 23, 2018 | 22.01 | 22.25 | 21.99 | 22.18 | 1,319,042 | +0.18(+0.84%) |
Feb 22, 2018 | 22.05 | 22.20 | 21.93 | 21.99 | 1,317,485 | -0.01(-0.03%) |
Feb 21, 2018 | 22.13 | 22.28 | 21.89 | 22.00 | 1,813,638 | -0.16(-0.71%) |
Feb 20, 2018 | 22.15 | 22.15 | 21.99 | 22.16 | 1,848,940 | -0.09(-0.38%) |
Feb 16, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 21.98 | 22.35 | 21.82 | 22.19 | 1,953,727 | +0.24(+1.08%) |
Feb 14, 2018 | 22.00 | 21.62 | 21.95 | 2,535,152 | -0.14(-0.66%) | |
Feb 13, 2018 | 21.84 | 22.23 | 21.66 | 22.10 | 2,124,234 | +0.16(+0.72%) |
Feb 12, 2018 | 22.19 | 22.20 | 21.46 | 21.94 | 3,342,164 | -0.16(-0.75%) |
Feb 09, 2018 | 22.10 | 22.27 | 21.45 | 22.10 | 4,522,343 | +0.22(+1.02%) |
Feb 08, 2018 | 23.05 | 23.16 | 21.85 | 21.88 | 4,503,721 | -1.24(-5.36%) |
Feb 07, 2018 | 23.18 | 23.41 | 23.07 | 23.12 | 2,055,073 | -0.07(-0.31%) |
Feb 06, 2018 | 23.22 | 23.74 | 22.96 | 23.19 | 3,521,284 | -0.61(-2.54%) |
Feb 05, 2018 | 23.79 | 23.95 | 23.49 | 23.80 | 1,796,138 | -0.14(-0.58%) |
Feb 02, 2018 | 23.99 | 24.12 | 23.86 | 23.93 | 1,594,552 | -0.11(-0.44%) |