Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.57 | 23.90 | 22.57 | 23.21 | 2,922,666 | +0.61(+2.70%) |
Apr 27, 2018 | 20.64 | 22.88 | 20.40 | 22.60 | 4,245,110 | +0.91(+4.20%) |
Apr 26, 2018 | 22.25 | 22.47 | 21.60 | 21.69 | 1,711,792 | -0.39(-1.77%) |
Apr 25, 2018 | 22.06 | 22.14 | 21.54 | 22.08 | 677,068 | +0.08(+0.36%) |
Apr 24, 2018 | 22.41 | 22.79 | 21.77 | 22.00 | 950,039 | -0.27(-1.21%) |
Apr 23, 2018 | 22.64 | 22.69 | 22.21 | 22.27 | 1,223,211 | -0.23(-1.02%) |
Apr 20, 2018 | 23.13 | 23.18 | 22.04 | 22.50 | 1,345,342 | -0.78(-3.35%) |
Apr 19, 2018 | 23.07 | 23.54 | 23.07 | 23.28 | 1,742,633 | +0.18(+0.78%) |
Apr 18, 2018 | 22.63 | 23.39 | 22.49 | 23.10 | 2,203,453 | +0.53(+2.35%) |
Apr 17, 2018 | 22.12 | 22.67 | 22.12 | 22.57 | 1,184,890 | +0.58(+2.64%) |
Apr 16, 2018 | 21.84 | 22.10 | 21.49 | 21.99 | 911,050 | +0.24(+1.10%) |
Apr 13, 2018 | 21.69 | 21.97 | 21.54 | 21.75 | 976,886 | +0.14(+0.65%) |
Apr 12, 2018 | 21.24 | 21.67 | 21.19 | 21.61 | 955,329 | +0.56(+2.66%) |
Apr 11, 2018 | 21.01 | 21.40 | 20.98 | 21.05 | 898,337 | +0.02(+0.10%) |
Apr 10, 2018 | 21.23 | 21.38 | 20.81 | 21.03 | 872,696 | -0.01(-0.05%) |
Apr 09, 2018 | 20.88 | 21.47 | 20.79 | 21.04 | 1,388,869 | +0.24(+1.15%) |
Apr 06, 2018 | 20.81 | 21.10 | 20.62 | 20.80 | 952,996 | -0.25(-1.19%) |
Apr 05, 2018 | 20.73 | 21.11 | 20.54 | 21.05 | 783,153 | +0.44(+2.13%) |
Apr 04, 2018 | 19.87 | 20.65 | 19.77 | 20.61 | 1,083,232 | +0.45(+2.23%) |
Apr 03, 2018 | 20.14 | 20.40 | 19.88 | 20.16 | 1,133,273 | +0.08(+0.40%) |
Apr 02, 2018 | 20.66 | 20.66 | 19.85 | 20.08 | 1,057,526 | -0.58(-2.81%) |
Mar 29, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.32(+1.57%) | |
Mar 28, 2018 | 21.32 | 21.32 | 19.50 | 20.34 | 2,480,240 | -1.07(-5.00%) |
Mar 27, 2018 | 22.30 | 22.45 | 21.25 | 21.41 | 1,631,578 | -0.75(-3.38%) |
Mar 26, 2018 | 21.63 | 22.21 | 21.28 | 22.16 | 1,512,711 | +0.84(+3.94%) |
Mar 23, 2018 | 21.38 | 21.68 | 21.15 | 21.32 | 1,224,458 | -0.07(-0.33%) |
Mar 22, 2018 | 21.46 | 21.77 | 21.21 | 21.39 | 575,958 | -0.19(-0.88%) |
Mar 21, 2018 | 22.12 | 22.19 | 21.43 | 21.58 | 1,892,963 | -0.62(-2.79%) |
Mar 20, 2018 | 21.54 | 22.39 | 21.54 | 22.20 | 1,592,146 | +0.63(+2.92%) |
Mar 19, 2018 | 21.19 | 21.63 | 21.00 | 21.57 | 1,482,513 | +0.29(+1.36%) |
Mar 16, 2018 | 21.69 | 21.69 | 21.25 | 21.28 | 1,760,449 | -0.46(-2.12%) |
Mar 15, 2018 | 21.83 | 22.02 | 21.39 | 21.74 | 1,154,903 | -0.13(-0.59%) |
Mar 14, 2018 | 21.77 | 22.14 | 21.57 | 21.87 | 1,383,733 | +0.25(+1.16%) |
Mar 13, 2018 | 21.70 | 22.39 | 21.46 | 21.62 | 1,579,133 | -0.65(-2.92%) |
Mar 12, 2018 | 22.27 | 22.73 | 22.20 | 22.27 | 1,042,949 | +0.04(+0.18%) |
Mar 09, 2018 | 23.00 | 23.22 | 21.94 | 22.23 | 1,519,083 | -0.59(-2.59%) |
Mar 08, 2018 | 22.50 | 22.98 | 22.43 | 22.82 | 1,487,008 | +0.32(+1.42%) |
Mar 07, 2018 | 22.53 | 21.86 | 22.50 | 1,213,168 | +0.49(+2.23%) | |
Mar 06, 2018 | 21.65 | 22.11 | 21.51 | 22.01 | 2,288,382 | +0.40(+1.85%) |
Mar 05, 2018 | 20.92 | 21.61 | 20.78 | 21.61 | 2,008,323 | +0.54(+2.56%) |
Mar 02, 2018 | 19.50 | 21.09 | 19.42 | 21.07 | 2,592,408 | +1.37(+6.95%) |
Mar 01, 2018 | 19.93 | 20.04 | 19.46 | 19.70 | 708,806 | -0.21(-1.05%) |
Feb 28, 2018 | 20.13 | 20.30 | 19.91 | 19.91 | 1,026,460 | -0.14(-0.70%) |
Feb 27, 2018 | 20.22 | 20.38 | 19.84 | 20.05 | 552,951 | -0.14(-0.69%) |
Feb 26, 2018 | 20.38 | 20.48 | 19.92 | 20.19 | 906,838 | -0.16(-0.79%) |
Feb 23, 2018 | 20.00 | 20.49 | 19.75 | 20.35 | 719,718 | +0.43(+2.16%) |
Feb 22, 2018 | 19.89 | 19.92 | 738,686 | -0.55(-2.69%) | ||
Feb 21, 2018 | 19.50 | 20.78 | 19.43 | 20.47 | 2,903,820 | +0.99(+5.08%) |
Feb 20, 2018 | 19.54 | 19.62 | 19.33 | 19.48 | 1,255,522 | -0.09(-0.46%) |
Feb 16, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.38(+1.98%) | |
Feb 15, 2018 | 18.90 | 19.23 | 18.60 | 19.19 | 2,119,299 | +0.20(+1.05%) |
Feb 14, 2018 | 19.09 | 19.42 | 18.50 | 18.99 | 2,479,887 | -0.16(-0.84%) |
Feb 13, 2018 | 17.39 | 19.96 | 17.30 | 19.15 | 8,819,825 | +2.79(+17.05%) |
Feb 12, 2018 | 16.00 | 16.53 | 15.85 | 16.36 | 1,813,565 | +0.43(+2.70%) |
Feb 09, 2018 | 16.29 | 16.45 | 15.46 | 15.93 | 1,276,510 | -0.19(-1.18%) |
Feb 08, 2018 | 16.50 | 16.56 | 16.12 | 16.12 | 965,744 | -0.31(-1.89%) |
Feb 07, 2018 | 16.15 | 16.62 | 16.05 | 16.43 | 826,800 | +0.17(+1.05%) |
Feb 06, 2018 | 16.20 | 16.57 | 15.63 | 16.26 | 1,367,565 | -0.64(-3.79%) |
Feb 05, 2018 | 16.83 | 17.12 | 16.66 | 16.90 | 774,229 | -0.16(-0.94%) |
Feb 02, 2018 | 17.20 | 17.38 | 17.01 | 17.06 | 1,103,531 | -0.26(-1.50%) |