Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.95 | 23.96 | 23.50 | 23.50 | 2,224,705 | -0.39(-1.62%) |
Apr 27, 2018 | 23.66 | 24.03 | 23.60 | 23.89 | 2,240,046 | +0.12(+0.50%) |
Apr 26, 2018 | 23.52 | 23.97 | 23.31 | 23.77 | 2,485,892 | +0.38(+1.63%) |
Apr 25, 2018 | 23.31 | 23.46 | 23.25 | 23.39 | 2,880,018 | +0.01(+0.06%) |
Apr 24, 2018 | 23.25 | 23.48 | 23.19 | 23.38 | 2,481,433 | +0.22(+0.96%) |
Apr 23, 2018 | 23.14 | 23.28 | 23.01 | 23.16 | 1,694,543 | +0.07(+0.30%) |
Apr 20, 2018 | 23.45 | 23.46 | 23.00 | 23.09 | 1,883,690 | -0.29(-1.24%) |
Apr 19, 2018 | 23.80 | 23.83 | 23.25 | 23.38 | 1,592,714 | -0.53(-2.20%) |
Apr 18, 2018 | 23.75 | 24.08 | 23.73 | 23.91 | 1,681,189 | +0.20(+0.85%) |
Apr 17, 2018 | 23.35 | 23.82 | 23.13 | 23.70 | 1,722,637 | +0.43(+1.84%) |
Apr 16, 2018 | 23.19 | 23.54 | 23.07 | 23.28 | 1,924,659 | +0.18(+0.78%) |
Apr 13, 2018 | 23.10 | 23.12 | 22.82 | 23.10 | 1,132,524 | +0.13(+0.57%) |
Apr 12, 2018 | 23.27 | 23.27 | 22.75 | 22.96 | 2,244,961 | -0.26(-1.13%) |
Apr 11, 2018 | 23.12 | 23.36 | 22.96 | 23.23 | 1,151,211 | +0.06(+0.24%) |
Apr 10, 2018 | 23.25 | 23.34 | 23.14 | 23.17 | 2,271,398 | +0.10(+0.42%) |
Apr 09, 2018 | 23.26 | 23.43 | 23.00 | 23.07 | 1,709,402 | -0.15(-0.63%) |
Apr 06, 2018 | 23.39 | 23.76 | 23.18 | 23.22 | 3,205,543 | -0.17(-0.71%) |
Apr 05, 2018 | 23.09 | 23.43 | 22.94 | 23.39 | 2,426,239 | +0.33(+1.41%) |
Apr 04, 2018 | 22.53 | 23.18 | 22.51 | 23.06 | 2,007,927 | +0.33(+1.46%) |
Apr 03, 2018 | 22.46 | 22.83 | 22.26 | 22.73 | 2,266,937 | +0.31(+1.39%) |
Apr 02, 2018 | 22.76 | 22.82 | 22.39 | 22.42 | 2,961,033 | -0.34(-1.49%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.10(+0.46%) | |
Mar 28, 2018 | 22.19 | 22.87 | 22.18 | 22.65 | 2,564,478 | +0.56(+2.54%) |
Mar 27, 2018 | 21.84 | 22.41 | 21.64 | 22.09 | 3,180,518 | +0.44(+2.01%) |
Mar 26, 2018 | 21.55 | 21.71 | 21.43 | 21.66 | 1,803,721 | +0.26(+1.23%) |
Mar 23, 2018 | 21.93 | 22.07 | 21.32 | 21.39 | 2,652,134 | -0.52(-2.37%) |
Mar 22, 2018 | 21.79 | 22.18 | 21.76 | 21.91 | 3,222,169 | +0.02(+0.10%) |
Mar 21, 2018 | 21.97 | 22.14 | 21.74 | 21.89 | 2,089,574 | -0.08(-0.38%) |
Mar 20, 2018 | 21.79 | 21.98 | 21.72 | 21.97 | 1,975,179 | +0.19(+0.86%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.70 | 21.79 | 2,782,239 | -0.73(-3.26%) |
Mar 16, 2018 | 22.47 | 22.57 | 22.07 | 22.52 | 7,765,631 | -0.26(-1.12%) |
Mar 15, 2018 | 22.84 | 22.92 | 22.59 | 22.78 | 2,538,636 | -0.06(-0.27%) |
Mar 14, 2018 | 22.65 | 22.85 | 22.54 | 22.84 | 2,886,683 | +0.24(+1.06%) |
Mar 13, 2018 | 22.54 | 22.70 | 22.53 | 22.60 | 2,381,537 | +0.14(+0.64%) |
Mar 12, 2018 | 22.65 | 22.71 | 22.35 | 22.46 | 3,096,244 | -0.16(-0.72%) |
Mar 09, 2018 | 22.29 | 22.62 | 22.14 | 22.62 | 3,865,143 | +0.37(+1.65%) |
Mar 08, 2018 | 22.31 | 22.37 | 22.12 | 22.25 | 2,370,222 | +0.00(+0.00%) |
Mar 07, 2018 | 22.28 | 21.86 | 22.25 | 2,945,144 | +0.22(+0.99%) | |
Mar 06, 2018 | 21.84 | 22.06 | 21.69 | 22.03 | 1,925,807 | +0.20(+0.90%) |
Mar 05, 2018 | 21.35 | 21.93 | 21.27 | 21.84 | 2,534,781 | +0.37(+1.74%) |
Mar 02, 2018 | 21.41 | 21.49 | 21.16 | 21.46 | 3,008,795 | -0.05(-0.25%) |
Mar 01, 2018 | 21.33 | 21.83 | 21.19 | 21.52 | 3,177,442 | +0.12(+0.54%) |
Feb 28, 2018 | 21.23 | 21.47 | 21.05 | 21.40 | 3,738,613 | +0.28(+1.32%) |
Feb 27, 2018 | 21.79 | 21.95 | 21.10 | 21.12 | 3,405,412 | -0.61(-2.82%) |
Feb 26, 2018 | 21.82 | 21.97 | 21.64 | 21.73 | 2,725,485 | -0.01(-0.03%) |
Feb 23, 2018 | 21.62 | 21.80 | 21.61 | 21.74 | 2,279,375 | +0.26(+1.20%) |
Feb 22, 2018 | 21.32 | 21.48 | 3,370,407 | +0.07(+0.35%) | ||
Feb 21, 2018 | 21.69 | 22.01 | 21.39 | 21.41 | 4,281,518 | -0.44(-2.02%) |
Feb 20, 2018 | 22.28 | 22.55 | 21.69 | 21.85 | 5,645,209 | -0.71(-3.17%) |
Feb 16, 2018 | 22.56 | 22.56 | 22.56 | 0 | -0.37(-1.63%) | |
Feb 15, 2018 | 22.74 | 22.95 | 22.49 | 22.94 | 3,764,022 | +0.36(+1.60%) |
Feb 14, 2018 | 22.62 | 22.69 | 22.27 | 22.58 | 2,118,540 | -0.24(-1.04%) |
Feb 13, 2018 | 22.62 | 22.99 | 22.43 | 22.82 | 2,479,797 | +0.16(+0.72%) |
Feb 12, 2018 | 22.60 | 22.78 | 22.24 | 22.65 | 3,833,443 | +0.14(+0.60%) |
Feb 09, 2018 | 21.99 | 22.71 | 21.71 | 22.52 | 3,476,536 | +0.70(+3.21%) |
Feb 08, 2018 | 22.64 | 21.81 | 21.82 | 3,092,652 | -0.76(-3.35%) | |
Feb 07, 2018 | 22.41 | 23.08 | 22.25 | 22.57 | 3,772,358 | +0.05(+0.21%) |
Feb 06, 2018 | 21.91 | 22.99 | 21.80 | 22.52 | 4,608,443 | -0.09(-0.39%) |
Feb 05, 2018 | 22.81 | 22.95 | 22.28 | 22.61 | 2,089,087 | -0.29(-1.25%) |
Feb 02, 2018 | 23.37 | 23.44 | 22.73 | 22.90 | 3,475,298 | -0.65(-2.77%) |