Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.21 | 25.29 | 24.23 | 24.26 | 9,839,742 | -0.87(-3.48%) |
Apr 27, 2018 | 24.65 | 25.34 | 24.55 | 25.14 | 10,079,281 | +0.34(+1.39%) |
Apr 26, 2018 | 23.87 | 24.91 | 23.79 | 24.79 | 10,810,532 | +0.80(+3.35%) |
Apr 25, 2018 | 23.82 | 24.08 | 23.36 | 23.99 | 7,564,509 | +0.17(+0.72%) |
Apr 24, 2018 | 23.79 | 24.25 | 23.47 | 23.82 | 9,499,657 | +0.03(+0.13%) |
Apr 23, 2018 | 23.35 | 23.99 | 23.13 | 23.79 | 9,077,278 | +0.39(+1.67%) |
Apr 20, 2018 | 22.96 | 23.64 | 22.96 | 23.39 | 13,640,528 | +0.43(+1.87%) |
Apr 19, 2018 | 22.82 | 23.05 | 22.47 | 22.97 | 8,489,523 | +0.01(+0.03%) |
Apr 18, 2018 | 22.65 | 23.50 | 22.62 | 22.96 | 12,080,707 | +0.36(+1.59%) |
Apr 17, 2018 | 22.70 | 23.00 | 22.39 | 22.60 | 6,688,229 | +0.16(+0.70%) |
Apr 16, 2018 | 22.40 | 22.56 | 22.23 | 22.44 | 7,900,838 | +0.37(+1.70%) |
Apr 13, 2018 | 22.66 | 22.68 | 21.82 | 22.07 | 13,355,645 | -0.50(-2.21%) |
Apr 12, 2018 | 22.85 | 22.91 | 22.43 | 22.57 | 7,700,626 | -0.13(-0.58%) |
Apr 11, 2018 | 22.74 | 23.00 | 22.52 | 22.70 | 9,250,261 | -0.18(-0.78%) |
Apr 10, 2018 | 23.18 | 23.21 | 22.53 | 22.88 | 9,119,781 | +0.12(+0.51%) |
Apr 09, 2018 | 23.43 | 23.52 | 22.71 | 22.76 | 9,099,466 | -0.51(-2.18%) |
Apr 06, 2018 | 23.82 | 23.97 | 23.08 | 23.27 | 11,462,133 | -0.88(-3.65%) |
Apr 05, 2018 | 23.50 | 24.19 | 23.16 | 24.15 | 12,160,433 | +0.66(+2.79%) |
Apr 04, 2018 | 22.39 | 23.56 | 22.39 | 23.50 | 8,762,991 | +0.86(+3.79%) |
Apr 03, 2018 | 22.79 | 23.02 | 22.60 | 22.64 | 10,397,583 | -0.06(-0.27%) |
Apr 02, 2018 | 23.23 | 23.75 | 22.36 | 22.70 | 16,582,381 | -0.52(-2.25%) |
Mar 29, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.52(+2.30%) | |
Mar 28, 2018 | 21.79 | 22.95 | 21.73 | 22.70 | 14,112,390 | +0.94(+4.34%) |
Mar 27, 2018 | 21.79 | 22.33 | 21.57 | 21.76 | 9,010,047 | -0.03(-0.14%) |
Mar 26, 2018 | 21.57 | 21.89 | 21.27 | 21.79 | 11,588,951 | +0.54(+2.54%) |
Mar 23, 2018 | 22.15 | 22.19 | 21.22 | 21.25 | 11,626,426 | -0.83(-3.75%) |
Mar 22, 2018 | 22.25 | 22.54 | 21.89 | 22.08 | 7,202,606 | -0.32(-1.43%) |
Mar 21, 2018 | 22.58 | 22.82 | 22.37 | 22.40 | 6,259,656 | -0.20(-0.86%) |
Mar 20, 2018 | 22.91 | 23.02 | 22.38 | 22.59 | 10,368,709 | -0.29(-1.26%) |
Mar 19, 2018 | 22.60 | 23.11 | 22.25 | 22.88 | 12,346,102 | +0.31(+1.38%) |
Mar 16, 2018 | 22.43 | 22.95 | 22.30 | 22.57 | 14,087,953 | +0.08(+0.35%) |
Mar 15, 2018 | 22.98 | 23.12 | 22.30 | 22.49 | 8,273,232 | -0.34(-1.47%) |
Mar 14, 2018 | 22.98 | 23.04 | 22.61 | 22.82 | 13,523,740 | -0.17(-0.72%) |
Mar 13, 2018 | 22.30 | 23.35 | 22.24 | 22.99 | 16,309,464 | +0.82(+3.69%) |
Mar 12, 2018 | 22.27 | 22.45 | 22.08 | 22.17 | 8,998,182 | -0.09(-0.42%) |
Mar 09, 2018 | 22.60 | 22.66 | 21.88 | 22.27 | 12,462,090 | -0.03(-0.14%) |
Mar 08, 2018 | 23.14 | 23.17 | 22.23 | 22.30 | 11,923,687 | -0.77(-3.34%) |
Mar 07, 2018 | 23.47 | 22.95 | 23.07 | 11,470,318 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.48 | 23.64 | 22.93 | 23.41 | 11,674,443 | +0.01(+0.03%) |
Mar 05, 2018 | 23.30 | 23.63 | 22.96 | 23.40 | 15,387,466 | -0.05(-0.20%) |
Mar 02, 2018 | 22.24 | 23.66 | 22.20 | 23.45 | 21,035,964 | +0.89(+3.97%) |
Mar 01, 2018 | 22.68 | 22.81 | 21.66 | 22.55 | 20,507,984 | -0.12(-0.54%) |
Feb 28, 2018 | 22.27 | 23.04 | 22.25 | 22.67 | 27,071,780 | +0.78(+3.56%) |
Feb 27, 2018 | 22.95 | 23.93 | 21.53 | 21.90 | 63,718,400 | +0.73(+3.46%) |
Feb 26, 2018 | 20.85 | 21.18 | 20.44 | 21.16 | 18,391,906 | +0.55(+2.66%) |
Feb 23, 2018 | 20.28 | 20.89 | 19.99 | 20.62 | 14,393,365 | +0.44(+2.18%) |
Feb 22, 2018 | 20.18 | 9,667,064 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.82 | 20.12 | 19.68 | 19.73 | 10,439,198 | -0.05(-0.23%) |
Feb 20, 2018 | 20.07 | 20.26 | 19.70 | 19.78 | 9,970,684 | -0.47(-2.32%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.91 | 20.42 | 19.87 | 20.40 | 11,286,685 | +0.63(+3.20%) |
Feb 14, 2018 | 19.07 | 19.91 | 18.97 | 19.77 | 9,613,979 | +0.59(+3.05%) |
Feb 13, 2018 | 18.61 | 19.27 | 18.55 | 19.18 | 9,234,902 | +0.53(+2.85%) |
Feb 12, 2018 | 18.83 | 18.89 | 18.40 | 18.65 | 10,008,625 | +0.03(+0.17%) |
Feb 09, 2018 | 18.67 | 18.96 | 17.81 | 18.62 | 14,655,010 | +0.12(+0.63%) |
Feb 08, 2018 | 19.11 | 19.30 | 18.50 | 18.50 | 11,498,221 | -0.59(-3.07%) |
Feb 07, 2018 | 18.58 | 19.21 | 18.54 | 19.09 | 11,582,081 | +0.46(+2.48%) |
Feb 06, 2018 | 17.73 | 18.81 | 17.32 | 18.63 | 17,791,094 | +0.30(+1.64%) |
Feb 05, 2018 | 18.93 | 19.06 | 18.20 | 18.33 | 17,549,070 | -0.86(-4.50%) |
Feb 02, 2018 | 19.57 | 19.69 | 19.05 | 19.19 | 13,980,195 | -0.56(-2.85%) |