Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.48 | 21.61 | 20.95 | 20.98 | 5,636,557 | -0.45(-2.10%) |
Apr 27, 2018 | 21.46 | 21.56 | 21.19 | 21.42 | 5,151,070 | -0.19(-0.87%) |
Apr 26, 2018 | 22.01 | 22.03 | 21.14 | 21.61 | 8,252,658 | -0.64(-2.90%) |
Apr 25, 2018 | 22.10 | 22.45 | 22.07 | 22.26 | 5,260,072 | +0.07(+0.29%) |
Apr 24, 2018 | 22.58 | 22.65 | 22.05 | 22.19 | 3,717,601 | -0.25(-1.13%) |
Apr 23, 2018 | 22.50 | 22.79 | 22.34 | 22.45 | 3,998,236 | -0.04(-0.19%) |
Apr 20, 2018 | 22.66 | 22.79 | 22.24 | 22.49 | 4,302,778 | -0.12(-0.51%) |
Apr 19, 2018 | 22.55 | 22.74 | 22.38 | 22.61 | 2,731,746 | +0.08(+0.35%) |
Apr 18, 2018 | 22.59 | 22.83 | 22.51 | 22.53 | 4,128,884 | -0.01(-0.06%) |
Apr 17, 2018 | 22.56 | 22.74 | 22.41 | 22.54 | 3,225,195 | +0.20(+0.91%) |
Apr 16, 2018 | 22.29 | 22.53 | 22.19 | 22.34 | 3,215,276 | +0.23(+1.05%) |
Apr 13, 2018 | 22.44 | 22.49 | 22.00 | 22.11 | 3,212,017 | -0.21(-0.94%) |
Apr 12, 2018 | 22.35 | 22.54 | 22.22 | 22.32 | 3,590,836 | +0.16(+0.72%) |
Apr 11, 2018 | 22.32 | 22.50 | 22.08 | 22.16 | 4,518,213 | -0.49(-2.14%) |
Apr 10, 2018 | 22.57 | 22.80 | 22.45 | 22.64 | 3,780,688 | +0.45(+2.02%) |
Apr 09, 2018 | 22.39 | 22.77 | 22.16 | 22.19 | 3,427,290 | -0.04(-0.16%) |
Apr 06, 2018 | 22.65 | 22.82 | 22.00 | 22.23 | 4,870,584 | -0.78(-3.40%) |
Apr 05, 2018 | 23.10 | 23.18 | 22.79 | 23.01 | 3,368,011 | +0.04(+0.19%) |
Apr 04, 2018 | 22.26 | 23.03 | 22.09 | 22.97 | 4,386,812 | +0.30(+1.31%) |
Apr 03, 2018 | 22.50 | 22.77 | 22.30 | 22.67 | 5,044,446 | +0.34(+1.52%) |
Apr 02, 2018 | 23.03 | 23.03 | 21.86 | 22.33 | 5,969,431 | -0.85(-3.66%) |
Mar 29, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.38(+1.68%) | |
Mar 28, 2018 | 22.81 | 22.96 | 22.53 | 22.79 | 7,269,803 | +0.09(+0.38%) |
Mar 27, 2018 | 23.29 | 23.34 | 22.49 | 22.71 | 6,582,982 | -0.56(-2.40%) |
Mar 26, 2018 | 22.74 | 23.30 | 22.49 | 23.26 | 5,531,600 | +1.02(+4.59%) |
Mar 23, 2018 | 22.83 | 22.96 | 22.20 | 22.24 | 4,086,224 | -0.53(-2.32%) |
Mar 22, 2018 | 23.50 | 23.62 | 22.71 | 22.77 | 5,533,629 | -1.08(-4.52%) |
Mar 21, 2018 | 23.59 | 24.29 | 23.56 | 23.85 | 5,216,058 | +0.30(+1.26%) |
Mar 20, 2018 | 23.74 | 23.79 | 23.47 | 23.55 | 4,033,450 | -0.08(-0.34%) |
Mar 19, 2018 | 24.04 | 23.38 | 23.63 | 4,718,541 | -0.41(-1.69%) | |
Mar 16, 2018 | 23.93 | 24.23 | 23.92 | 24.04 | 15,870,672 | +0.20(+0.85%) |
Mar 15, 2018 | 24.15 | 24.16 | 23.61 | 23.84 | 8,036,346 | -0.25(-1.05%) |
Mar 14, 2018 | 24.78 | 24.78 | 24.04 | 24.09 | 5,778,100 | -0.61(-2.46%) |
Mar 13, 2018 | 25.08 | 25.26 | 24.60 | 24.70 | 3,935,184 | -0.30(-1.19%) |
Mar 12, 2018 | 25.06 | 25.36 | 24.96 | 24.99 | 5,786,739 | +0.00(+0.00%) |
Mar 09, 2018 | 24.79 | 25.03 | 24.47 | 24.99 | 4,996,811 | +0.45(+1.83%) |
Mar 08, 2018 | 24.16 | 24.59 | 24.04 | 24.55 | 7,986,681 | +0.41(+1.68%) |
Mar 07, 2018 | 24.17 | 24.14 | 5,638,126 | +0.16(+0.66%) | ||
Mar 06, 2018 | 23.84 | 24.06 | 23.58 | 23.98 | 4,160,789 | +0.33(+1.38%) |
Mar 05, 2018 | 23.25 | 23.82 | 23.02 | 23.66 | 4,454,896 | +0.33(+1.43%) |
Mar 02, 2018 | 22.91 | 23.37 | 22.76 | 23.32 | 5,148,208 | +0.29(+1.26%) |
Mar 01, 2018 | 23.57 | 23.71 | 22.87 | 23.03 | 5,826,114 | -0.53(-2.24%) |
Feb 28, 2018 | 24.07 | 24.27 | 23.55 | 23.56 | 5,671,955 | -0.35(-1.45%) |
Feb 27, 2018 | 24.44 | 24.62 | 23.90 | 23.91 | 4,554,371 | -0.59(-2.42%) |
Feb 26, 2018 | 24.21 | 24.53 | 24.00 | 24.50 | 3,643,181 | +0.47(+1.96%) |
Feb 23, 2018 | 23.94 | 24.04 | 23.75 | 24.03 | 3,103,033 | +0.18(+0.76%) |
Feb 22, 2018 | 23.79 | 23.85 | 5,224,825 | -0.20(-0.84%) | ||
Feb 21, 2018 | 24.14 | 24.58 | 24.04 | 24.05 | 5,293,696 | +0.01(+0.03%) |
Feb 20, 2018 | 24.41 | 24.64 | 23.93 | 24.05 | 5,918,249 | -0.51(-2.09%) |
Feb 16, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.53(+2.20%) | |
Feb 15, 2018 | 24.18 | 24.48 | 23.79 | 24.03 | 5,177,682 | +0.01(+0.06%) |
Feb 14, 2018 | 23.21 | 24.03 | 23.11 | 24.02 | 5,436,090 | +0.69(+2.95%) |
Feb 13, 2018 | 23.31 | 23.69 | 23.19 | 23.33 | 4,433,975 | -0.01(-0.03%) |
Feb 12, 2018 | 23.48 | 23.64 | 23.07 | 23.34 | 3,791,404 | +0.06(+0.25%) |
Feb 09, 2018 | 23.25 | 23.49 | 22.42 | 23.28 | 7,417,688 | +0.37(+1.63%) |
Feb 08, 2018 | 24.00 | 24.06 | 22.91 | 22.91 | 5,785,663 | -1.11(-4.60%) |
Feb 07, 2018 | 24.07 | 24.66 | 23.99 | 24.01 | 5,801,296 | -0.11(-0.45%) |
Feb 06, 2018 | 23.24 | 24.30 | 23.02 | 24.12 | 8,941,698 | -0.04(-0.15%) |
Feb 05, 2018 | 24.78 | 25.22 | 23.70 | 24.15 | 6,255,911 | -1.08(-4.27%) |
Feb 02, 2018 | 25.58 | 25.62 | 24.98 | 25.23 | 6,973,090 | -0.62(-2.41%) |