Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.40 | 21.55 | 20.60 | 20.65 | 313,915 | -0.75(-3.50%) |
Apr 27, 2018 | 21.20 | 21.45 | 21.07 | 21.40 | 260,003 | +0.25(+1.18%) |
Apr 26, 2018 | 21.65 | 21.65 | 21.05 | 21.15 | 273,716 | -0.45(-2.08%) |
Apr 25, 2018 | 21.55 | 21.77 | 21.35 | 21.60 | 260,357 | +0.10(+0.47%) |
Apr 24, 2018 | 21.90 | 22.00 | 21.45 | 21.50 | 289,363 | -0.25(-1.15%) |
Apr 23, 2018 | 21.50 | 21.85 | 21.40 | 21.75 | 260,532 | +0.25(+1.16%) |
Apr 20, 2018 | 21.70 | 21.80 | 21.40 | 21.50 | 389,652 | -0.30(-1.38%) |
Apr 19, 2018 | 22.00 | 22.20 | 21.60 | 21.80 | 659,301 | -0.20(-0.91%) |
Apr 18, 2018 | 21.65 | 22.20 | 21.65 | 22.00 | 333,641 | +0.40(+1.85%) |
Apr 17, 2018 | 21.76 | 21.80 | 21.48 | 21.60 | 392,902 | -0.05(-0.23%) |
Apr 16, 2018 | 21.60 | 21.80 | 21.45 | 21.65 | 851,186 | +0.05(+0.23%) |
Apr 13, 2018 | 22.25 | 22.30 | 21.40 | 21.60 | 672,477 | -0.50(-2.26%) |
Apr 12, 2018 | 22.15 | 22.43 | 21.98 | 22.10 | 558,828 | +0.15(+0.68%) |
Apr 11, 2018 | 22.45 | 22.60 | 21.85 | 21.95 | 508,080 | -0.75(-3.30%) |
Apr 10, 2018 | 22.10 | 22.75 | 21.85 | 22.70 | 459,424 | +0.95(+4.37%) |
Apr 09, 2018 | 22.20 | 22.20 | 21.70 | 21.75 | 294,452 | -0.35(-1.58%) |
Apr 06, 2018 | 22.95 | 23.10 | 21.70 | 22.10 | 565,710 | -1.05(-4.54%) |
Apr 05, 2018 | 22.85 | 23.23 | 22.85 | 23.15 | 332,544 | +0.45(+1.98%) |
Apr 04, 2018 | 21.85 | 22.79 | 21.80 | 22.70 | 335,332 | +0.50(+2.25%) |
Apr 03, 2018 | 22.00 | 22.35 | 21.80 | 22.20 | 473,012 | +0.45(+2.07%) |
Apr 02, 2018 | 21.95 | 22.15 | 21.50 | 21.75 | 543,333 | -0.30(-1.36%) |
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.80(+3.76%) | |
Mar 28, 2018 | 21.10 | 21.40 | 20.95 | 21.25 | 513,338 | +0.15(+0.71%) |
Mar 27, 2018 | 21.05 | 21.60 | 20.75 | 21.10 | 589,388 | +0.20(+0.96%) |
Mar 26, 2018 | 21.00 | 21.25 | 20.20 | 20.90 | 982,011 | +0.15(+0.72%) |
Mar 23, 2018 | 21.45 | 21.55 | 20.70 | 20.75 | 665,493 | -0.55(-2.58%) |
Mar 22, 2018 | 21.60 | 21.80 | 21.25 | 21.30 | 532,710 | -0.55(-2.52%) |
Mar 21, 2018 | 21.65 | 22.10 | 21.55 | 21.85 | 467,118 | +0.25(+1.16%) |
Mar 20, 2018 | 21.90 | 22.10 | 21.50 | 21.60 | 409,189 | -0.25(-1.14%) |
Mar 19, 2018 | 22.50 | 22.55 | 21.65 | 21.85 | 597,676 | -0.70(-3.10%) |
Mar 16, 2018 | 22.35 | 22.90 | 22.20 | 22.55 | 444,632 | +0.15(+0.67%) |
Mar 15, 2018 | 22.45 | 22.75 | 22.05 | 22.40 | 1,870,210 | +0.05(+0.22%) |
Mar 14, 2018 | 23.10 | 23.10 | 22.10 | 22.35 | 1,158,601 | -0.55(-2.40%) |
Mar 13, 2018 | 23.00 | 23.40 | 22.75 | 22.90 | 377,355 | -0.10(-0.43%) |
Mar 12, 2018 | 23.00 | 23.30 | 22.80 | 23.00 | 345,519 | -0.10(-0.43%) |
Mar 09, 2018 | 22.90 | 23.15 | 22.60 | 23.10 | 441,680 | +0.30(+1.32%) |
Mar 08, 2018 | 23.35 | 23.48 | 22.65 | 22.80 | 422,478 | -0.55(-2.36%) |
Mar 07, 2018 | 23.60 | 23.35 | 662,002 | +0.40(+1.74%) | ||
Mar 06, 2018 | 22.80 | 23.20 | 22.35 | 22.95 | 702,787 | +0.35(+1.55%) |
Mar 05, 2018 | 21.80 | 22.75 | 21.75 | 22.60 | 593,678 | +0.65(+2.96%) |
Mar 02, 2018 | 21.90 | 22.35 | 21.70 | 21.95 | 1,218,350 | -0.25(-1.13%) |
Mar 01, 2018 | 24.05 | 24.30 | 21.93 | 22.20 | 1,380,481 | -1.95(-8.07%) |
Feb 28, 2018 | 23.30 | 24.98 | 22.93 | 24.15 | 2,295,653 | +2.30(+10.53%) |
Feb 27, 2018 | 22.50 | 22.80 | 21.75 | 21.85 | 562,544 | -0.65(-2.89%) |
Feb 26, 2018 | 22.65 | 22.80 | 22.20 | 22.50 | 343,436 | -0.05(-0.22%) |
Feb 23, 2018 | 22.55 | 22.65 | 22.00 | 22.55 | 351,885 | +0.15(+0.67%) |
Feb 22, 2018 | 22.45 | 22.80 | 22.15 | 22.40 | 273,566 | +0.15(+0.67%) |
Feb 21, 2018 | 22.20 | 22.75 | 22.15 | 22.25 | 480,995 | +0.10(+0.45%) |
Feb 20, 2018 | 22.40 | 22.65 | 21.98 | 22.15 | 393,450 | -0.40(-1.77%) |
Feb 16, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.50(-2.17%) | |
Feb 15, 2018 | 22.80 | 23.40 | 22.30 | 23.05 | 1,039,570 | +0.50(+2.22%) |
Feb 14, 2018 | 22.00 | 22.80 | 21.85 | 22.55 | 415,945 | +0.30(+1.35%) |
Feb 13, 2018 | 21.50 | 22.40 | 21.40 | 22.25 | 576,279 | +0.65(+3.01%) |
Feb 12, 2018 | 22.55 | 22.68 | 21.55 | 21.60 | 958,668 | -0.80(-3.57%) |
Feb 09, 2018 | 22.20 | 22.77 | 21.69 | 22.40 | 799,819 | +0.60(+2.75%) |
Feb 08, 2018 | 22.00 | 22.06 | 21.15 | 21.80 | 1,071,868 | -0.15(-0.68%) |
Feb 07, 2018 | 22.50 | 22.68 | 21.90 | 21.95 | 617,233 | -0.55(-2.44%) |
Feb 06, 2018 | 22.50 | 23.65 | 22.20 | 22.50 | 718,400 | -1.10(-4.66%) |
Feb 05, 2018 | 23.65 | 23.95 | 22.90 | 23.60 | 573,009 | -0.35(-1.46%) |
Feb 02, 2018 | 24.50 | 24.55 | 23.90 | 23.95 | 375,229 | -0.75(-3.04%) |