Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.13 | 19.34 | 18.89 | 19.19 | 5,788,162 | -0.09(-0.47%) |
Apr 27, 2018 | 19.19 | 19.36 | 19.05 | 19.28 | 2,913,929 | +0.11(+0.57%) |
Apr 26, 2018 | 18.97 | 19.21 | 18.57 | 19.17 | 8,163,626 | +0.00(+0.00%) |
Apr 25, 2018 | 19.47 | 19.47 | 18.84 | 19.17 | 7,243,658 | -0.36(-1.84%) |
Apr 24, 2018 | 19.57 | 20.03 | 19.29 | 19.53 | 5,277,475 | -0.38(-1.91%) |
Apr 23, 2018 | 19.92 | 20.14 | 19.67 | 19.91 | 5,916,326 | +0.05(+0.25%) |
Apr 20, 2018 | 19.69 | 19.93 | 19.66 | 19.86 | 4,725,309 | +0.20(+1.02%) |
Apr 19, 2018 | 19.95 | 20.00 | 19.50 | 19.66 | 3,549,634 | -0.31(-1.55%) |
Apr 18, 2018 | 19.99 | 20.25 | 19.81 | 19.97 | 4,515,244 | +0.16(+0.81%) |
Apr 17, 2018 | 19.91 | 20.06 | 19.65 | 19.81 | 3,251,598 | +0.04(+0.20%) |
Apr 16, 2018 | 19.60 | 20.10 | 19.60 | 19.77 | 3,977,902 | +0.26(+1.33%) |
Apr 13, 2018 | 19.70 | 19.84 | 19.43 | 19.51 | 3,847,037 | -0.04(-0.20%) |
Apr 12, 2018 | 19.34 | 19.72 | 19.29 | 19.55 | 5,766,429 | +0.22(+1.14%) |
Apr 11, 2018 | 19.45 | 19.50 | 19.17 | 19.33 | 7,410,199 | -0.03(-0.15%) |
Apr 10, 2018 | 19.66 | 19.73 | 19.28 | 19.36 | 6,103,952 | -0.12(-0.62%) |
Apr 09, 2018 | 20.04 | 20.34 | 19.48 | 19.48 | 7,399,183 | -0.47(-2.36%) |
Apr 06, 2018 | 20.39 | 20.60 | 19.75 | 19.95 | 5,738,460 | -0.69(-3.34%) |
Apr 05, 2018 | 20.65 | 20.82 | 20.45 | 20.64 | 5,330,575 | +0.16(+0.78%) |
Apr 04, 2018 | 19.93 | 20.52 | 19.91 | 20.48 | 5,640,492 | +0.33(+1.64%) |
Apr 03, 2018 | 19.79 | 20.18 | 19.68 | 20.15 | 9,274,549 | +0.42(+2.13%) |
Apr 02, 2018 | 20.32 | 20.33 | 19.50 | 19.73 | 4,147,024 | -0.59(-2.90%) |
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.15(+0.74%) | |
Mar 28, 2018 | 19.94 | 20.30 | 19.80 | 20.17 | 8,120,997 | +0.22(+1.10%) |
Mar 27, 2018 | 20.45 | 20.48 | 19.90 | 19.95 | 9,143,286 | -0.53(-2.59%) |
Mar 26, 2018 | 21.21 | 21.21 | 20.24 | 20.48 | 7,110,646 | -0.36(-1.73%) |
Mar 23, 2018 | 21.23 | 21.41 | 20.80 | 20.84 | 5,208,886 | -0.43(-2.02%) |
Mar 22, 2018 | 21.58 | 21.87 | 21.27 | 21.27 | 7,136,884 | -0.51(-2.34%) |
Mar 21, 2018 | 22.06 | 22.12 | 21.63 | 21.78 | 4,257,272 | -0.52(-2.33%) |
Mar 20, 2018 | 22.28 | 22.39 | 22.20 | 22.30 | 2,603,415 | +0.13(+0.59%) |
Mar 19, 2018 | 22.37 | 22.55 | 22.09 | 22.17 | 3,846,032 | -0.42(-1.86%) |
Mar 16, 2018 | 22.48 | 22.80 | 22.31 | 22.59 | 6,741,716 | +0.33(+1.48%) |
Mar 15, 2018 | 22.34 | 22.51 | 22.10 | 22.26 | 2,682,026 | -0.08(-0.36%) |
Mar 14, 2018 | 22.37 | 22.64 | 22.10 | 22.34 | 3,988,439 | -0.01(-0.04%) |
Mar 13, 2018 | 22.24 | 22.69 | 22.19 | 22.35 | 4,617,962 | +0.31(+1.41%) |
Mar 12, 2018 | 22.08 | 22.21 | 21.91 | 22.04 | 4,622,352 | +0.04(+0.18%) |
Mar 09, 2018 | 21.75 | 22.09 | 21.70 | 22.00 | 3,102,580 | +0.29(+1.34%) |
Mar 08, 2018 | 21.60 | 22.00 | 21.56 | 21.71 | 3,724,610 | +0.21(+0.98%) |
Mar 07, 2018 | 21.67 | 21.50 | 2,782,811 | +0.06(+0.28%) | ||
Mar 06, 2018 | 21.31 | 21.45 | 21.05 | 21.44 | 3,295,616 | +0.17(+0.80%) |
Mar 05, 2018 | 21.55 | 21.55 | 21.07 | 21.27 | 3,350,056 | -0.02(-0.09%) |
Mar 02, 2018 | 20.92 | 21.34 | 20.84 | 21.29 | 3,293,908 | +0.21(+1.00%) |
Mar 01, 2018 | 21.05 | 21.49 | 20.94 | 21.08 | 2,394,726 | +0.03(+0.14%) |
Feb 28, 2018 | 21.41 | 21.49 | 21.01 | 21.05 | 4,227,269 | -0.30(-1.41%) |
Feb 27, 2018 | 21.79 | 21.92 | 21.33 | 21.35 | 3,080,343 | -0.38(-1.75%) |
Feb 26, 2018 | 21.46 | 22.06 | 21.35 | 21.73 | 5,643,033 | +0.41(+1.92%) |
Feb 23, 2018 | 20.90 | 21.38 | 20.72 | 21.32 | 3,138,187 | +0.47(+2.25%) |
Feb 22, 2018 | 20.85 | 4,645,528 | +0.11(+0.53%) | |||
Feb 21, 2018 | 20.07 | 20.85 | 20.01 | 20.74 | 4,886,196 | +0.72(+3.60%) |
Feb 20, 2018 | 20.20 | 20.32 | 19.91 | 20.02 | 3,276,285 | -0.28(-1.38%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.45 | 20.09 | 20.30 | 2,432,638 | +0.16(+0.79%) | |
Feb 14, 2018 | 19.95 | 20.33 | 19.81 | 20.14 | 2,894,671 | +0.18(+0.90%) |
Feb 13, 2018 | 19.96 | 5,556,600 | +0.09(+0.45%) | |||
Feb 12, 2018 | 20.11 | 20.11 | 19.64 | 19.87 | 6,753,822 | -0.02(-0.10%) |
Feb 09, 2018 | 20.00 | 20.11 | 19.23 | 19.89 | 5,875,094 | +0.06(+0.30%) |
Feb 08, 2018 | 20.40 | 20.41 | 19.82 | 19.83 | 3,716,845 | -0.56(-2.72%) |
Feb 07, 2018 | 20.34 | 20.34 | 20.23 | 20.39 | 4,987,500 | +0.04(+0.17%) |
Feb 06, 2018 | 19.64 | 20.63 | 19.45 | 20.35 | 6,304,236 | +0.34(+1.67%) |
Feb 05, 2018 | 20.20 | 20.50 | 19.83 | 20.02 | 6,607,249 | -0.31(-1.55%) |
Feb 02, 2018 | 20.87 | 20.98 | 20.29 | 20.33 | 4,036,786 | -0.61(-2.91%) |