Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.30 | 19.53 | 18.84 | 18.93 | 7,967,367 | -0.28(-1.46%) |
Apr 27, 2018 | 19.74 | 19.75 | 18.99 | 19.21 | 8,723,703 | +0.03(+0.17%) |
Apr 26, 2018 | 18.89 | 19.30 | 18.77 | 19.18 | 6,703,556 | +0.74(+4.03%) |
Apr 25, 2018 | 18.44 | 18.57 | 17.91 | 18.43 | 8,613,233 | +0.06(+0.31%) |
Apr 24, 2018 | 19.37 | 19.42 | 18.12 | 18.37 | 10,828,903 | -0.82(-4.25%) |
Apr 23, 2018 | 19.47 | 19.62 | 18.98 | 19.19 | 6,897,429 | -0.10(-0.54%) |
Apr 20, 2018 | 19.81 | 19.84 | 19.15 | 19.29 | 8,155,213 | -0.65(-3.25%) |
Apr 19, 2018 | 20.10 | 20.18 | 19.78 | 19.94 | 6,421,309 | -0.34(-1.70%) |
Apr 18, 2018 | 20.23 | 20.44 | 20.02 | 20.29 | 4,633,022 | +0.09(+0.47%) |
Apr 17, 2018 | 19.77 | 20.30 | 19.70 | 20.19 | 5,134,935 | +0.82(+4.26%) |
Apr 16, 2018 | 19.35 | 19.52 | 19.12 | 19.37 | 4,336,115 | +0.27(+1.41%) |
Apr 13, 2018 | 19.49 | 19.54 | 18.94 | 19.10 | 6,655,845 | -0.18(-0.94%) |
Apr 12, 2018 | 19.09 | 19.42 | 19.05 | 19.28 | 7,019,338 | +0.43(+2.29%) |
Apr 11, 2018 | 18.84 | 19.25 | 18.80 | 18.85 | 6,795,015 | -0.20(-1.04%) |
Apr 10, 2018 | 18.82 | 19.18 | 18.57 | 19.05 | 8,172,687 | +0.80(+4.40%) |
Apr 09, 2018 | 18.33 | 18.98 | 18.20 | 18.24 | 8,052,464 | +0.21(+1.17%) |
Apr 06, 2018 | 18.56 | 18.91 | 17.83 | 18.03 | 10,371,630 | -0.91(-4.82%) |
Apr 05, 2018 | 19.11 | 19.18 | 18.69 | 18.95 | 12,263,573 | +0.30(+1.62%) |
Apr 04, 2018 | 17.48 | 18.86 | 17.43 | 18.64 | 13,655,777 | +0.47(+2.59%) |
Apr 03, 2018 | 18.12 | 18.33 | 17.54 | 18.17 | 12,169,346 | +0.38(+2.14%) |
Apr 02, 2018 | 18.60 | 18.78 | 17.40 | 17.79 | 12,166,815 | -1.09(-5.75%) |
Mar 29, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.67(+3.67%) | |
Mar 28, 2018 | 18.44 | 18.78 | 17.93 | 18.21 | 15,703,359 | -0.41(-2.18%) |
Mar 27, 2018 | 20.22 | 20.22 | 18.30 | 18.62 | 12,734,034 | -1.32(-6.60%) |
Mar 26, 2018 | 19.29 | 19.98 | 18.72 | 19.93 | 12,364,304 | +1.39(+7.52%) |
Mar 23, 2018 | 19.55 | 19.71 | 18.54 | 18.54 | 12,720,180 | -1.04(-5.32%) |
Mar 22, 2018 | 20.05 | 20.32 | 19.55 | 19.58 | 13,194,705 | -1.03(-4.98%) |
Mar 21, 2018 | 20.70 | 21.07 | 20.43 | 20.60 | 7,935,006 | -0.19(-0.93%) |
Mar 20, 2018 | 20.66 | 20.89 | 20.55 | 20.80 | 4,996,286 | +0.12(+0.56%) |
Mar 19, 2018 | 21.21 | 21.21 | 20.29 | 20.68 | 11,718,111 | -0.92(-4.24%) |
Mar 16, 2018 | 21.78 | 21.88 | 21.57 | 21.60 | 6,385,841 | -0.10(-0.48%) |
Mar 15, 2018 | 21.80 | 21.97 | 21.55 | 21.70 | 7,659,973 | -0.06(-0.27%) |
Mar 14, 2018 | 21.98 | 22.02 | 21.58 | 21.76 | 8,843,167 | -0.02(-0.08%) |
Mar 13, 2018 | 22.56 | 22.66 | 21.65 | 21.78 | 10,560,032 | -0.55(-2.46%) |
Mar 12, 2018 | 22.26 | 22.48 | 22.17 | 22.33 | 7,889,669 | +0.20(+0.92%) |
Mar 09, 2018 | 21.63 | 22.12 | 21.56 | 22.12 | 7,644,715 | +0.81(+3.80%) |
Mar 08, 2018 | 21.25 | 21.35 | 21.09 | 21.31 | 5,676,606 | +0.24(+1.12%) |
Mar 07, 2018 | 21.12 | 20.60 | 21.08 | 8,124,887 | +0.09(+0.45%) | |
Mar 06, 2018 | 21.02 | 21.14 | 20.74 | 20.98 | 9,380,104 | +0.17(+0.83%) |
Mar 05, 2018 | 20.18 | 20.92 | 20.03 | 20.81 | 9,381,743 | +0.44(+2.17%) |
Mar 02, 2018 | 19.51 | 20.44 | 19.39 | 20.37 | 9,834,555 | +0.35(+1.74%) |
Mar 01, 2018 | 20.70 | 20.88 | 19.64 | 20.02 | 15,681,280 | -0.65(-3.16%) |
Feb 28, 2018 | 21.19 | 21.32 | 20.66 | 20.67 | 7,655,359 | -0.26(-1.25%) |
Feb 27, 2018 | 21.49 | 21.56 | 20.94 | 20.94 | 13,085,837 | -0.54(-2.49%) |
Feb 26, 2018 | 21.11 | 21.47 | 21.09 | 21.47 | 6,953,197 | +0.55(+2.63%) |
Feb 23, 2018 | 20.41 | 20.92 | 20.27 | 20.92 | 6,854,739 | +0.80(+3.95%) |
Feb 22, 2018 | 20.01 | 20.13 | 8,420,321 | +0.02(+0.11%) | ||
Feb 21, 2018 | 20.41 | 20.83 | 20.10 | 20.10 | 9,763,776 | -0.12(-0.59%) |
Feb 20, 2018 | 20.02 | 20.57 | 19.99 | 20.22 | 7,084,354 | +0.05(+0.25%) |
Feb 16, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.74%) | |
Feb 15, 2018 | 19.96 | 20.33 | 19.55 | 20.32 | 11,129,148 | +0.70(+3.59%) |
Feb 14, 2018 | 18.68 | 19.67 | 18.68 | 19.62 | 10,262,798 | +0.72(+3.83%) |
Feb 13, 2018 | 18.52 | 18.98 | 18.45 | 18.90 | 5,937,928 | +0.17(+0.90%) |
Feb 12, 2018 | 18.45 | 18.97 | 18.16 | 18.73 | 10,832,301 | +0.66(+3.65%) |
Feb 09, 2018 | 17.98 | 18.33 | 16.72 | 18.07 | 19,473,708 | +0.57(+3.29%) |
Feb 08, 2018 | 19.18 | 19.22 | 17.48 | 17.50 | 11,850,359 | -1.59(-8.33%) |
Feb 07, 2018 | 19.48 | 19.90 | 19.09 | 19.09 | 10,209,823 | -0.50(-2.56%) |
Feb 06, 2018 | 18.09 | 19.64 | 17.90 | 19.59 | 16,471,139 | +0.38(+1.99%) |
Feb 05, 2018 | 19.82 | 20.47 | 18.62 | 19.20 | 17,315,332 | -1.00(-4.93%) |
Feb 02, 2018 | 20.89 | 20.98 | 20.18 | 20.20 | 16,046,008 | -0.85(-4.05%) |