Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.61 | 22.99 | 21.78 | 21.78 | 425,206 | -0.70(-3.13%) |
Apr 27, 2018 | 22.90 | 22.90 | 22.43 | 22.48 | 182,099 | -0.38(-1.68%) |
Apr 26, 2018 | 22.96 | 23.06 | 22.51 | 22.86 | 220,201 | -0.03(-0.14%) |
Apr 25, 2018 | 22.54 | 22.93 | 22.48 | 22.90 | 266,022 | +0.32(+1.42%) |
Apr 24, 2018 | 23.25 | 23.31 | 22.29 | 22.58 | 309,780 | -0.64(-2.76%) |
Apr 23, 2018 | 23.09 | 23.47 | 23.09 | 23.22 | 249,111 | +0.13(+0.55%) |
Apr 20, 2018 | 22.93 | 23.22 | 22.87 | 23.09 | 298,201 | +0.10(+0.42%) |
Apr 19, 2018 | 23.12 | 23.25 | 22.80 | 22.99 | 190,494 | -0.16(-0.69%) |
Apr 18, 2018 | 22.99 | 23.28 | 22.93 | 23.15 | 320,761 | +0.22(+0.98%) |
Apr 17, 2018 | 22.70 | 22.99 | 22.29 | 22.93 | 233,797 | +0.32(+1.42%) |
Apr 16, 2018 | 22.16 | 22.67 | 21.94 | 22.61 | 239,465 | +0.54(+2.47%) |
Apr 13, 2018 | 22.16 | 22.22 | 21.97 | 22.06 | 208,175 | -0.03(-0.14%) |
Apr 12, 2018 | 22.13 | 22.19 | 21.65 | 22.10 | 219,663 | +0.03(+0.15%) |
Apr 11, 2018 | 21.97 | 22.06 | 21.62 | 22.06 | 286,616 | -0.06(-0.29%) |
Apr 10, 2018 | 22.10 | 22.22 | 21.94 | 22.13 | 182,723 | +0.29(+1.32%) |
Apr 09, 2018 | 22.10 | 22.16 | 21.74 | 21.84 | 221,991 | -0.13(-0.58%) |
Apr 06, 2018 | 22.45 | 22.61 | 21.81 | 21.97 | 408,136 | -0.67(-2.97%) |
Apr 05, 2018 | 23.02 | 23.25 | 22.58 | 22.64 | 371,160 | -0.32(-1.39%) |
Apr 04, 2018 | 22.93 | 23.28 | 22.70 | 22.96 | 499,237 | -0.32(-1.38%) |
Apr 03, 2018 | 23.89 | 23.95 | 22.80 | 23.28 | 516,365 | -0.51(-2.15%) |
Apr 02, 2018 | 24.91 | 24.99 | 23.60 | 23.79 | 286,563 | -1.18(-4.74%) |
Mar 29, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.26(+1.04%) | |
Mar 28, 2018 | 24.34 | 24.75 | 24.27 | 24.72 | 327,875 | +0.38(+1.58%) |
Mar 27, 2018 | 24.34 | 24.53 | 24.08 | 24.34 | 304,715 | +0.03(+0.13%) |
Mar 26, 2018 | 24.24 | 24.34 | 23.76 | 24.31 | 180,558 | +0.48(+2.02%) |
Mar 23, 2018 | 24.72 | 24.75 | 23.83 | 23.83 | 237,418 | -0.86(-3.50%) |
Mar 22, 2018 | 24.91 | 25.78 | 24.59 | 24.69 | 508,795 | -0.32(-1.28%) |
Mar 21, 2018 | 25.17 | 25.46 | 24.91 | 25.01 | 260,813 | -0.13(-0.51%) |
Mar 20, 2018 | 25.01 | 25.30 | 24.91 | 25.14 | 286,265 | +0.13(+0.51%) |
Mar 19, 2018 | 24.98 | 25.17 | 24.75 | 25.01 | 473,861 | -0.03(-0.13%) |
Mar 16, 2018 | 24.85 | 25.04 | 24.75 | 25.04 | 725,514 | +0.19(+0.77%) |
Mar 15, 2018 | 24.69 | 24.91 | 24.63 | 24.85 | 418,850 | +0.19(+0.78%) |
Mar 14, 2018 | 24.88 | 24.91 | 24.08 | 24.66 | 284,477 | -0.10(-0.39%) |
Mar 13, 2018 | 24.56 | 24.95 | 24.37 | 24.75 | 356,515 | +0.29(+1.18%) |
Mar 12, 2018 | 24.31 | 24.66 | 23.78 | 24.47 | 414,805 | +0.22(+0.92%) |
Mar 09, 2018 | 23.41 | 24.31 | 23.18 | 24.24 | 341,365 | +0.96(+4.13%) |
Mar 08, 2018 | 23.38 | 23.51 | 23.07 | 23.28 | 201,179 | +0.00(+0.00%) |
Mar 07, 2018 | 23.35 | 23.28 | 202,364 | +0.26(+1.11%) | ||
Mar 06, 2018 | 22.77 | 23.12 | 22.51 | 23.02 | 345,651 | +0.35(+1.55%) |
Mar 05, 2018 | 22.54 | 22.90 | 22.26 | 22.67 | 191,443 | +0.00(+0.00%) |
Mar 02, 2018 | 22.51 | 22.77 | 22.26 | 22.67 | 244,530 | -0.03(-0.14%) |
Mar 01, 2018 | 23.63 | 23.63 | 22.64 | 22.70 | 286,133 | -0.83(-3.54%) |
Feb 28, 2018 | 24.75 | 25.11 | 23.47 | 23.54 | 622,446 | -1.22(-4.92%) |
Feb 27, 2018 | 22.83 | 24.95 | 21.65 | 24.75 | 1,328,619 | +1.86(+8.11%) |
Feb 26, 2018 | 22.67 | 22.99 | 22.51 | 22.90 | 118,889 | +0.22(+0.99%) |
Feb 23, 2018 | 22.48 | 22.70 | 22.22 | 22.67 | 150,597 | +0.35(+1.58%) |
Feb 22, 2018 | 22.19 | 22.54 | 22.03 | 22.32 | 107,283 | +0.26(+1.16%) |
Feb 21, 2018 | 22.03 | 22.51 | 22.00 | 22.06 | 175,579 | +0.06(+0.29%) |
Feb 20, 2018 | 22.32 | 22.48 | 21.94 | 22.00 | 100,537 | -0.45(-2.00%) |
Feb 16, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.29(+1.30%) | |
Feb 15, 2018 | 22.16 | 22.26 | 22.16 | 22.16 | 75,830 | +0.16(+0.73%) |
Feb 14, 2018 | 21.49 | 22.10 | 21.49 | 22.00 | 161,024 | +0.29(+1.33%) |
Feb 13, 2018 | 21.42 | 21.78 | 21.26 | 21.71 | 170,348 | +0.16(+0.74%) |
Feb 12, 2018 | 21.33 | 21.68 | 21.17 | 21.55 | 269,162 | +0.29(+1.36%) |
Feb 09, 2018 | 21.42 | 21.46 | 20.82 | 21.26 | 520,839 | +0.10(+0.45%) |
Feb 08, 2018 | 21.58 | 21.74 | 21.20 | 21.17 | 231,684 | -0.45(-2.07%) |
Feb 07, 2018 | 21.49 | 21.49 | 21.14 | 21.62 | 198,835 | +0.03(+0.15%) |
Feb 06, 2018 | 21.39 | 22.03 | 21.17 | 21.58 | 442,698 | -0.61(-2.74%) |
Feb 05, 2018 | 22.67 | 22.86 | 21.94 | 22.19 | 207,838 | -0.61(-2.67%) |
Feb 02, 2018 | 23.02 | 23.12 | 22.83 | 22.80 | 305,471 | -0.35(-1.52%) |