Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.54 | 21.02 | 20.28 | 20.43 | 419,306 | -0.01(-0.05%) |
Apr 27, 2018 | 20.86 | 20.86 | 20.24 | 20.44 | 540,136 | -0.35(-1.68%) |
Apr 26, 2018 | 21.37 | 21.38 | 20.57 | 20.79 | 489,978 | -0.44(-2.07%) |
Apr 25, 2018 | 21.54 | 21.70 | 21.14 | 21.23 | 362,238 | -0.33(-1.53%) |
Apr 24, 2018 | 22.43 | 22.43 | 21.37 | 21.56 | 390,352 | -0.68(-3.06%) |
Apr 23, 2018 | 22.53 | 22.53 | 22.00 | 22.24 | 200,203 | -0.24(-1.07%) |
Apr 20, 2018 | 22.45 | 22.89 | 22.26 | 22.48 | 1,092,863 | +0.07(+0.31%) |
Apr 19, 2018 | 22.59 | 22.91 | 22.37 | 22.41 | 472,486 | -0.34(-1.49%) |
Apr 18, 2018 | 22.61 | 22.84 | 22.39 | 22.75 | 323,975 | +0.39(+1.74%) |
Apr 17, 2018 | 22.46 | 22.57 | 22.22 | 22.36 | 286,588 | +0.12(+0.54%) |
Apr 16, 2018 | 22.03 | 22.27 | 21.79 | 22.24 | 279,253 | +0.46(+2.11%) |
Apr 13, 2018 | 22.15 | 22.26 | 21.73 | 21.78 | 120,413 | -0.19(-0.86%) |
Apr 12, 2018 | 21.86 | 22.21 | 21.64 | 21.97 | 338,862 | +0.29(+1.34%) |
Apr 11, 2018 | 21.05 | 21.79 | 21.05 | 21.68 | 337,012 | +0.57(+2.70%) |
Apr 10, 2018 | 21.59 | 21.61 | 21.11 | 21.11 | 342,265 | -0.16(-0.75%) |
Apr 09, 2018 | 21.68 | 21.68 | 21.04 | 21.27 | 257,599 | -0.32(-1.48%) |
Apr 06, 2018 | 22.15 | 22.21 | 21.44 | 21.59 | 250,424 | -0.64(-2.88%) |
Apr 05, 2018 | 21.87 | 22.50 | 21.71 | 22.23 | 418,358 | +0.43(+1.97%) |
Apr 04, 2018 | 20.92 | 21.93 | 20.90 | 21.80 | 594,647 | +0.68(+3.22%) |
Apr 03, 2018 | 21.05 | 21.29 | 20.73 | 21.12 | 631,939 | +0.24(+1.15%) |
Apr 02, 2018 | 21.21 | 21.55 | 20.64 | 20.88 | 489,086 | -0.41(-1.93%) |
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.24(+1.14%) | |
Mar 28, 2018 | 21.37 | 21.56 | 20.93 | 21.05 | 561,251 | -0.28(-1.31%) |
Mar 27, 2018 | 21.50 | 21.73 | 21.23 | 21.33 | 606,659 | -0.05(-0.23%) |
Mar 26, 2018 | 21.56 | 21.69 | 21.06 | 21.38 | 785,397 | +0.08(+0.38%) |
Mar 23, 2018 | 22.00 | 22.07 | 21.27 | 21.30 | 1,894,181 | -0.69(-3.14%) |
Mar 22, 2018 | 22.66 | 22.70 | 21.95 | 21.99 | 826,843 | -0.82(-3.59%) |
Mar 21, 2018 | 22.79 | 23.18 | 22.73 | 22.81 | 793,644 | -0.05(-0.22%) |
Mar 20, 2018 | 22.75 | 23.16 | 22.69 | 22.86 | 1,192,188 | +0.10(+0.44%) |
Mar 19, 2018 | 21.88 | 23.13 | 21.85 | 22.76 | 4,257,208 | +0.76(+3.45%) |
Mar 16, 2018 | 21.90 | 22.12 | 21.71 | 22.00 | 2,027,563 | +0.21(+0.96%) |
Mar 15, 2018 | 22.12 | 22.43 | 21.50 | 21.79 | 11,287,035 | -1.02(-4.47%) |
Mar 14, 2018 | 23.24 | 23.58 | 22.48 | 22.81 | 1,449,246 | -0.59(-2.52%) |
Mar 13, 2018 | 24.01 | 24.39 | 22.90 | 23.40 | 1,143,599 | -1.79(-7.11%) |
Mar 12, 2018 | 24.60 | 25.36 | 24.59 | 25.19 | 439,109 | +0.74(+3.03%) |
Mar 09, 2018 | 23.98 | 24.53 | 23.86 | 24.45 | 185,156 | +0.65(+2.73%) |
Mar 08, 2018 | 23.92 | 24.29 | 23.57 | 23.80 | 246,969 | -0.02(-0.08%) |
Mar 07, 2018 | 23.92 | 23.65 | 23.82 | 243,876 | -0.08(-0.33%) | |
Mar 06, 2018 | 23.59 | 24.01 | 23.44 | 23.90 | 237,456 | +0.38(+1.62%) |
Mar 05, 2018 | 23.12 | 23.62 | 23.07 | 23.52 | 276,632 | +0.29(+1.25%) |
Mar 02, 2018 | 22.81 | 23.36 | 22.65 | 23.23 | 278,752 | +0.19(+0.82%) |
Mar 01, 2018 | 22.83 | 23.35 | 22.80 | 23.04 | 326,900 | +0.14(+0.61%) |
Feb 28, 2018 | 23.03 | 23.15 | 22.55 | 22.90 | 181,607 | -0.06(-0.26%) |
Feb 27, 2018 | 22.66 | 23.01 | 22.53 | 22.96 | 204,106 | +0.22(+0.97%) |
Feb 26, 2018 | 22.65 | 23.13 | 22.29 | 22.74 | 252,434 | +0.11(+0.49%) |
Feb 23, 2018 | 22.28 | 22.73 | 22.19 | 22.63 | 194,913 | +0.50(+2.26%) |
Feb 22, 2018 | 22.06 | 22.37 | 21.93 | 22.13 | 191,322 | +0.05(+0.23%) |
Feb 21, 2018 | 22.22 | 22.85 | 22.06 | 22.08 | 169,510 | -0.12(-0.54%) |
Feb 20, 2018 | 22.84 | 22.00 | 22.20 | 229,635 | -0.54(-2.37%) | |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.37(+1.65%) | |
Feb 15, 2018 | 21.58 | 22.73 | 21.48 | 22.37 | 396,933 | +0.93(+4.34%) |
Feb 14, 2018 | 20.85 | 21.60 | 20.71 | 21.44 | 331,926 | +0.47(+2.24%) |
Feb 13, 2018 | 20.94 | 21.18 | 20.61 | 20.97 | 281,875 | -0.01(-0.05%) |
Feb 12, 2018 | 20.84 | 21.12 | 20.55 | 20.98 | 249,958 | +0.16(+0.77%) |
Feb 09, 2018 | 20.81 | 21.00 | 20.40 | 20.82 | 178,362 | +0.08(+0.39%) |
Feb 08, 2018 | 21.42 | 21.56 | 20.73 | 20.74 | 238,238 | -0.62(-2.90%) |
Feb 07, 2018 | 21.45 | 21.45 | 21.16 | 21.36 | 481,085 | -0.07(-0.33%) |
Feb 06, 2018 | 21.57 | 21.73 | 21.00 | 21.43 | 765,348 | -0.58(-2.64%) |
Feb 05, 2018 | 22.12 | 22.69 | 22.01 | 22.01 | 304,610 | -0.20(-0.90%) |
Feb 02, 2018 | 22.40 | 22.58 | 22.14 | 22.21 | 293,783 | -0.35(-1.55%) |