Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.70 | 20.75 | 20.51 | 20.61 | 7,047,400 | -0.03(-0.12%) |
Apr 27, 2018 | 20.53 | 20.86 | 20.53 | 20.64 | 5,889,111 | +0.12(+0.57%) |
Apr 26, 2018 | 20.41 | 20.61 | 20.32 | 20.52 | 3,449,387 | +0.16(+0.78%) |
Apr 25, 2018 | 20.39 | 20.45 | 20.15 | 20.36 | 3,326,551 | +0.00(+0.00%) |
Apr 24, 2018 | 20.39 | 20.62 | 20.19 | 20.36 | 4,249,278 | -0.03(-0.16%) |
Apr 23, 2018 | 20.44 | 20.62 | 20.33 | 20.40 | 4,348,127 | -0.02(-0.08%) |
Apr 20, 2018 | 20.53 | 20.56 | 20.26 | 20.41 | 4,085,319 | -0.08(-0.37%) |
Apr 19, 2018 | 20.42 | 20.74 | 20.42 | 20.49 | 5,385,508 | +0.05(+0.25%) |
Apr 18, 2018 | 20.03 | 20.55 | 19.79 | 20.44 | 12,973,805 | -0.86(-4.05%) |
Apr 17, 2018 | 21.07 | 21.37 | 20.97 | 21.30 | 5,362,520 | +0.35(+1.68%) |
Apr 16, 2018 | 20.94 | 21.09 | 20.83 | 20.95 | 5,137,038 | +0.12(+0.56%) |
Apr 13, 2018 | 20.91 | 21.07 | 20.67 | 20.83 | 4,712,406 | +0.00(+0.00%) |
Apr 12, 2018 | 20.85 | 20.93 | 20.73 | 20.83 | 3,260,221 | +0.13(+0.65%) |
Apr 11, 2018 | 20.59 | 20.81 | 20.57 | 20.70 | 2,506,131 | +0.03(+0.12%) |
Apr 10, 2018 | 20.49 | 20.76 | 20.45 | 20.67 | 3,742,693 | +0.47(+2.32%) |
Apr 09, 2018 | 20.33 | 20.45 | 20.19 | 20.20 | 3,947,149 | +0.01(+0.04%) |
Apr 06, 2018 | 20.32 | 20.47 | 20.01 | 20.19 | 4,711,010 | -0.22(-1.07%) |
Apr 05, 2018 | 20.45 | 20.61 | 20.31 | 20.41 | 3,689,185 | +0.17(+0.83%) |
Apr 04, 2018 | 19.85 | 20.30 | 19.85 | 20.24 | 6,358,946 | +0.04(+0.21%) |
Apr 03, 2018 | 20.29 | 20.32 | 19.97 | 20.20 | 5,310,865 | +0.03(+0.12%) |
Apr 02, 2018 | 20.38 | 20.38 | 20.02 | 20.18 | 4,559,516 | -0.22(-1.07%) |
Mar 29, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.30 | 20.36 | 19.99 | 20.16 | 5,705,135 | -0.17(-0.82%) |
Mar 27, 2018 | 20.65 | 20.80 | 20.21 | 20.33 | 5,083,437 | -0.29(-1.42%) |
Mar 26, 2018 | 20.46 | 20.66 | 20.20 | 20.62 | 4,558,429 | +0.40(+1.99%) |
Mar 23, 2018 | 20.83 | 20.87 | 20.22 | 20.22 | 5,820,570 | -0.56(-2.70%) |
Mar 22, 2018 | 20.97 | 21.28 | 20.77 | 20.78 | 6,110,269 | -0.43(-2.02%) |
Mar 21, 2018 | 21.12 | 21.46 | 21.05 | 21.21 | 5,812,012 | -0.10(-0.47%) |
Mar 20, 2018 | 21.25 | 21.43 | 21.23 | 21.31 | 3,708,960 | +0.13(+0.63%) |
Mar 19, 2018 | 21.41 | 21.72 | 21.02 | 21.18 | 9,799,698 | -0.86(-3.92%) |
Mar 16, 2018 | 22.02 | 22.21 | 21.96 | 22.04 | 11,689,631 | +0.05(+0.23%) |
Mar 15, 2018 | 21.96 | 22.14 | 21.88 | 21.99 | 4,743,452 | +0.03(+0.11%) |
Mar 14, 2018 | 22.31 | 22.31 | 21.86 | 21.96 | 4,206,176 | -0.18(-0.79%) |
Mar 13, 2018 | 22.15 | 22.34 | 22.05 | 22.14 | 3,910,486 | +0.06(+0.27%) |
Mar 12, 2018 | 22.21 | 22.32 | 21.97 | 22.08 | 3,443,513 | -0.08(-0.34%) |
Mar 09, 2018 | 21.92 | 22.16 | 21.82 | 22.16 | 2,491,581 | +0.33(+1.50%) |
Mar 08, 2018 | 21.72 | 21.85 | 21.59 | 21.83 | 4,827,917 | +0.14(+0.66%) |
Mar 07, 2018 | 21.54 | 21.69 | 4,034,844 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.80 | 21.84 | 21.53 | 21.75 | 3,895,320 | +0.08(+0.39%) |
Mar 05, 2018 | 21.38 | 21.93 | 21.33 | 21.66 | 7,730,337 | +0.20(+0.94%) |
Mar 02, 2018 | 21.06 | 21.49 | 20.99 | 21.46 | 4,262,088 | +0.36(+1.71%) |
Mar 01, 2018 | 21.50 | 21.69 | 21.03 | 21.10 | 5,128,592 | -0.41(-1.91%) |
Feb 28, 2018 | 21.78 | 21.87 | 21.39 | 21.51 | 7,306,481 | -0.22(-1.00%) |
Feb 27, 2018 | 21.80 | 22.23 | 21.66 | 21.73 | 4,360,977 | -0.07(-0.34%) |
Feb 26, 2018 | 21.80 | 22.04 | 21.72 | 21.80 | 4,845,394 | +0.06(+0.27%) |
Feb 23, 2018 | 21.82 | 21.89 | 21.39 | 21.75 | 5,352,186 | +0.07(+0.35%) |
Feb 22, 2018 | 21.67 | 5,387,896 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.89 | 21.98 | 21.49 | 21.55 | 5,619,779 | -0.28(-1.30%) |
Feb 20, 2018 | 21.70 | 22.22 | 21.69 | 21.84 | 6,409,226 | -0.10(-0.46%) |
Feb 16, 2018 | 21.94 | 21.94 | 21.94 | 0 | -0.47(-2.08%) | |
Feb 15, 2018 | 22.01 | 22.58 | 21.90 | 22.40 | 8,247,894 | +0.62(+2.83%) |
Feb 14, 2018 | 21.62 | 21.94 | 21.61 | 21.79 | 8,381,253 | -0.02(-0.08%) |
Feb 13, 2018 | 21.35 | 21.85 | 21.35 | 21.80 | 4,610,259 | +0.32(+1.51%) |
Feb 12, 2018 | 21.32 | 21.55 | 20.99 | 21.48 | 4,778,059 | +0.30(+1.42%) |
Feb 09, 2018 | 20.75 | 21.37 | 20.45 | 21.18 | 7,706,828 | +0.65(+3.16%) |
Feb 08, 2018 | 21.16 | 21.26 | 20.52 | 20.53 | 5,225,784 | -0.61(-2.88%) |
Feb 07, 2018 | 21.24 | 21.33 | 21.03 | 21.14 | 3,839,081 | -0.12(-0.59%) |
Feb 06, 2018 | 20.82 | 21.35 | 20.47 | 21.26 | 5,760,716 | -0.03(-0.16%) |
Feb 05, 2018 | 21.65 | 21.87 | 21.13 | 21.30 | 3,099,751 | -0.57(-2.59%) |
Feb 02, 2018 | 21.99 | 22.27 | 21.84 | 21.86 | 6,463,182 | -0.24(-1.09%) |