Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.67 | 23.30 | 22.56 | 22.86 | 3,180,484 | +0.26(+1.15%) |
Apr 27, 2018 | 22.84 | 22.84 | 22.23 | 22.60 | 2,699,198 | +0.01(+0.04%) |
Apr 26, 2018 | 22.30 | 23.11 | 22.15 | 22.59 | 4,896,296 | +0.48(+2.17%) |
Apr 25, 2018 | 22.45 | 22.55 | 21.60 | 22.11 | 6,269,027 | -0.31(-1.38%) |
Apr 24, 2018 | 23.29 | 23.29 | 22.10 | 22.42 | 10,590,368 | -0.49(-2.14%) |
Apr 23, 2018 | 20.80 | 23.95 | 20.43 | 22.91 | 29,865,486 | +2.26(+10.94%) |
Apr 20, 2018 | 21.16 | 21.20 | 20.54 | 20.65 | 1,018,975 | -0.66(-3.10%) |
Apr 19, 2018 | 21.26 | 21.35 | 21.07 | 21.31 | 719,586 | +0.03(+0.14%) |
Apr 18, 2018 | 21.26 | 21.50 | 21.07 | 21.28 | 781,476 | +0.06(+0.28%) |
Apr 17, 2018 | 21.04 | 21.35 | 20.93 | 21.22 | 936,770 | +0.29(+1.39%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.58 | 20.93 | 1,077,027 | +0.20(+0.96%) |
Apr 13, 2018 | 20.95 | 21.00 | 20.51 | 20.73 | 1,353,497 | -0.14(-0.67%) |
Apr 12, 2018 | 20.52 | 21.07 | 20.44 | 20.87 | 1,344,263 | +0.57(+2.81%) |
Apr 11, 2018 | 20.16 | 20.67 | 20.16 | 20.30 | 802,888 | +0.02(+0.10%) |
Apr 10, 2018 | 20.37 | 20.37 | 20.11 | 20.28 | 1,358,739 | +0.22(+1.10%) |
Apr 09, 2018 | 20.30 | 20.42 | 19.95 | 20.06 | 2,029,142 | -0.08(-0.40%) |
Apr 06, 2018 | 20.60 | 20.90 | 19.94 | 20.14 | 949,317 | -0.64(-3.08%) |
Apr 05, 2018 | 20.80 | 21.09 | 20.55 | 20.78 | 1,665,651 | +0.18(+0.87%) |
Apr 04, 2018 | 19.87 | 20.71 | 19.59 | 20.60 | 2,050,937 | +0.28(+1.38%) |
Apr 03, 2018 | 20.42 | 20.53 | 20.15 | 20.32 | 951,414 | +0.08(+0.40%) |
Apr 02, 2018 | 20.50 | 20.75 | 20.16 | 20.24 | 1,429,821 | -0.31(-1.51%) |
Mar 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.33(+1.63%) | |
Mar 28, 2018 | 20.37 | 20.55 | 19.82 | 20.22 | 2,602,604 | -0.25(-1.22%) |
Mar 27, 2018 | 21.41 | 21.48 | 20.32 | 20.47 | 1,394,329 | -0.85(-3.99%) |
Mar 26, 2018 | 21.23 | 21.39 | 20.64 | 21.32 | 1,976,847 | +0.43(+2.06%) |
Mar 23, 2018 | 22.64 | 23.30 | 20.82 | 20.89 | 4,589,302 | -1.86(-8.18%) |
Mar 22, 2018 | 22.35 | 23.21 | 22.27 | 22.75 | 2,780,663 | +0.03(+0.13%) |
Mar 21, 2018 | 21.78 | 22.81 | 21.66 | 22.72 | 3,603,194 | +1.03(+4.75%) |
Mar 20, 2018 | 20.90 | 21.84 | 20.72 | 21.69 | 2,719,233 | +0.77(+3.68%) |
Mar 19, 2018 | 21.11 | 21.16 | 20.77 | 20.92 | 2,167,048 | -0.39(-1.83%) |
Mar 16, 2018 | 21.08 | 21.43 | 20.91 | 21.31 | 2,643,702 | +0.22(+1.04%) |
Mar 15, 2018 | 20.85 | 21.15 | 20.52 | 21.09 | 1,640,056 | +0.37(+1.79%) |
Mar 14, 2018 | 20.42 | 20.94 | 20.36 | 20.72 | 1,412,701 | +0.31(+1.52%) |
Mar 13, 2018 | 20.79 | 21.16 | 20.14 | 20.41 | 2,240,665 | -0.35(-1.69%) |
Mar 12, 2018 | 20.93 | 21.12 | 20.66 | 20.76 | 2,549,994 | -0.17(-0.81%) |
Mar 09, 2018 | 20.97 | 21.10 | 20.69 | 20.93 | 2,381,838 | +0.16(+0.77%) |
Mar 08, 2018 | 20.08 | 20.78 | 20.07 | 20.77 | 1,927,529 | +0.68(+3.38%) |
Mar 07, 2018 | 20.62 | 20.09 | 4,734,557 | +0.68(+3.50%) | ||
Mar 06, 2018 | 18.84 | 19.48 | 18.43 | 19.41 | 3,463,166 | +0.62(+3.30%) |
Mar 05, 2018 | 18.30 | 18.85 | 18.28 | 18.79 | 3,184,083 | -0.03(-0.16%) |
Mar 02, 2018 | 18.36 | 19.02 | 17.53 | 18.82 | 7,607,123 | +0.37(+2.01%) |
Mar 01, 2018 | 20.60 | 20.83 | 18.36 | 18.45 | 14,921,219 | -5.61(-23.32%) |
Feb 28, 2018 | 24.16 | 24.50 | 23.83 | 24.06 | 3,144,494 | +0.05(+0.21%) |
Feb 27, 2018 | 23.87 | 24.41 | 23.69 | 24.01 | 2,549,122 | +0.11(+0.46%) |
Feb 26, 2018 | 23.38 | 24.00 | 23.17 | 23.90 | 1,814,762 | +0.58(+2.49%) |
Feb 23, 2018 | 22.85 | 23.32 | 22.67 | 23.32 | 1,121,655 | +0.64(+2.82%) |
Feb 22, 2018 | 22.68 | 1,186,606 | -0.04(-0.18%) | |||
Feb 21, 2018 | 22.55 | 22.96 | 22.52 | 22.72 | 1,942,509 | +0.15(+0.66%) |
Feb 20, 2018 | 22.00 | 22.97 | 21.75 | 22.57 | 1,738,737 | +0.45(+2.03%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 21.98 | 22.25 | 21.50 | 22.16 | 1,464,840 | +0.96(+4.53%) |
Feb 14, 2018 | 20.16 | 21.25 | 20.11 | 21.20 | 1,183,239 | +0.83(+4.07%) |
Feb 13, 2018 | 20.46 | 20.70 | 20.27 | 20.37 | 1,127,551 | -0.13(-0.63%) |
Feb 12, 2018 | 20.40 | 20.61 | 20.15 | 20.50 | 1,123,223 | +0.27(+1.33%) |
Feb 09, 2018 | 20.11 | 20.42 | 19.25 | 20.23 | 1,173,961 | +0.37(+1.86%) |
Feb 08, 2018 | 20.79 | 20.87 | 19.86 | 19.86 | 987,391 | -0.77(-3.73%) |
Feb 07, 2018 | 20.85 | 21.07 | 20.60 | 20.63 | 929,530 | -0.22(-1.06%) |
Feb 06, 2018 | 21.05 | 20.08 | 20.85 | 1,862,218 | -0.26(-1.23%) | |
Feb 05, 2018 | 21.43 | 21.84 | 20.89 | 21.11 | 1,420,420 | -0.70(-3.21%) |
Feb 02, 2018 | 22.24 | 22.29 | 21.80 | 21.81 | 729,330 | -0.58(-2.59%) |