Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.57 | 21.64 | 20.95 | 21.03 | 1,586,723 | -0.53(-2.45%) |
Apr 27, 2018 | 21.37 | 21.62 | 21.23 | 21.56 | 427,528 | +0.22(+1.02%) |
Apr 26, 2018 | 21.12 | 21.49 | 20.71 | 21.35 | 543,736 | +0.31(+1.48%) |
Apr 25, 2018 | 20.63 | 21.06 | 20.38 | 21.03 | 434,028 | +0.38(+1.83%) |
Apr 24, 2018 | 20.93 | 21.17 | 20.50 | 20.66 | 545,258 | -0.08(-0.38%) |
Apr 23, 2018 | 20.63 | 20.83 | 20.50 | 20.74 | 485,759 | +0.19(+0.92%) |
Apr 20, 2018 | 20.87 | 21.08 | 20.45 | 20.55 | 786,189 | -0.30(-1.43%) |
Apr 19, 2018 | 21.45 | 21.45 | 20.37 | 20.84 | 650,388 | -0.66(-3.07%) |
Apr 18, 2018 | 21.41 | 21.53 | 21.29 | 21.50 | 564,241 | +0.14(+0.68%) |
Apr 17, 2018 | 21.33 | 21.44 | 21.19 | 21.36 | 465,487 | +0.21(+0.99%) |
Apr 16, 2018 | 21.12 | 21.27 | 20.90 | 21.15 | 429,361 | +0.21(+1.00%) |
Apr 13, 2018 | 21.04 | 21.13 | 20.64 | 20.94 | 921,805 | +0.04(+0.17%) |
Apr 12, 2018 | 20.95 | 21.02 | 20.54 | 20.90 | 780,777 | +0.06(+0.28%) |
Apr 11, 2018 | 20.94 | 21.27 | 20.81 | 20.84 | 677,629 | -0.22(-1.07%) |
Apr 10, 2018 | 21.20 | 21.22 | 20.79 | 21.07 | 596,210 | +0.19(+0.90%) |
Apr 09, 2018 | 21.03 | 21.16 | 20.77 | 20.88 | 622,889 | -0.01(-0.07%) |
Apr 06, 2018 | 21.19 | 21.48 | 20.60 | 20.90 | 794,642 | -0.49(-2.31%) |
Apr 05, 2018 | 21.16 | 21.60 | 21.05 | 21.39 | 828,835 | +0.35(+1.65%) |
Apr 04, 2018 | 19.92 | 21.16 | 19.89 | 21.04 | 899,534 | +0.93(+4.61%) |
Apr 03, 2018 | 19.81 | 20.15 | 19.53 | 20.11 | 797,304 | +0.43(+2.17%) |
Apr 02, 2018 | 20.17 | 20.17 | 19.18 | 19.68 | 1,118,499 | -0.56(-2.76%) |
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 20.17 | 20.42 | 20.03 | 20.15 | 873,270 | -0.04(-0.18%) |
Mar 27, 2018 | 20.56 | 20.80 | 20.03 | 20.19 | 704,048 | -0.25(-1.21%) |
Mar 26, 2018 | 20.66 | 20.74 | 20.11 | 20.43 | 575,415 | +0.12(+0.61%) |
Mar 23, 2018 | 20.90 | 21.18 | 20.29 | 20.31 | 1,005,304 | -0.39(-1.89%) |
Mar 22, 2018 | 20.85 | 21.27 | 20.68 | 20.70 | 492,071 | -0.43(-2.02%) |
Mar 21, 2018 | 20.70 | 21.30 | 20.48 | 21.13 | 487,816 | +0.50(+2.42%) |
Mar 20, 2018 | 20.90 | 21.17 | 20.55 | 20.63 | 512,190 | -0.31(-1.49%) |
Mar 19, 2018 | 20.79 | 20.95 | 20.57 | 20.94 | 825,155 | +0.05(+0.24%) |
Mar 16, 2018 | 20.62 | 20.96 | 20.51 | 20.89 | 1,104,712 | +0.34(+1.66%) |
Mar 15, 2018 | 20.95 | 21.00 | 20.39 | 20.55 | 955,265 | -0.27(-1.29%) |
Mar 14, 2018 | 21.62 | 21.68 | 20.80 | 20.82 | 787,420 | -0.72(-3.33%) |
Mar 13, 2018 | 21.42 | 21.86 | 21.08 | 21.53 | 2,317,369 | +1.02(+4.98%) |
Mar 12, 2018 | 20.43 | 20.69 | 20.42 | 20.51 | 819,301 | +0.08(+0.39%) |
Mar 09, 2018 | 20.32 | 20.51 | 20.02 | 20.43 | 953,718 | +0.30(+1.51%) |
Mar 08, 2018 | 20.57 | 20.57 | 19.98 | 20.13 | 771,431 | -0.32(-1.56%) |
Mar 07, 2018 | 20.29 | 20.45 | 593,720 | -0.11(-0.53%) | ||
Mar 06, 2018 | 20.45 | 20.59 | 20.11 | 20.55 | 1,157,713 | +0.22(+1.11%) |
Mar 05, 2018 | 19.95 | 20.48 | 19.95 | 20.33 | 799,709 | +0.19(+0.94%) |
Mar 02, 2018 | 19.74 | 20.20 | 19.53 | 20.14 | 1,126,402 | +0.17(+0.87%) |
Mar 01, 2018 | 20.09 | 20.20 | 19.67 | 19.97 | 1,537,592 | -0.10(-0.51%) |
Feb 28, 2018 | 20.76 | 20.79 | 19.85 | 20.07 | 1,392,735 | -0.69(-3.32%) |
Feb 27, 2018 | 21.00 | 21.51 | 20.75 | 20.76 | 1,391,050 | -0.36(-1.72%) |
Feb 26, 2018 | 21.27 | 21.29 | 20.80 | 21.12 | 883,743 | -0.01(-0.07%) |
Feb 23, 2018 | 21.75 | 21.75 | 20.90 | 21.13 | 1,212,479 | -0.69(-3.16%) |
Feb 22, 2018 | 21.69 | 21.82 | 1,298,095 | -0.02(-0.10%) | ||
Feb 21, 2018 | 22.03 | 22.40 | 21.85 | 21.85 | 814,562 | -0.07(-0.33%) |
Feb 20, 2018 | 22.18 | 22.24 | 21.82 | 21.92 | 900,191 | -0.36(-1.63%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.49(+2.23%) | |
Feb 15, 2018 | 22.23 | 22.23 | 21.56 | 21.79 | 1,049,402 | -0.15(-0.69%) |
Feb 14, 2018 | 21.40 | 22.06 | 21.37 | 21.95 | 1,259,599 | +0.31(+1.44%) |
Feb 13, 2018 | 21.76 | 22.29 | 21.49 | 21.64 | 1,492,701 | +0.17(+0.78%) |
Feb 12, 2018 | 21.62 | 21.62 | 21.07 | 21.47 | 1,338,782 | +0.09(+0.44%) |
Feb 09, 2018 | 21.20 | 21.66 | 20.60 | 21.37 | 2,498,623 | +0.54(+2.58%) |
Feb 08, 2018 | 22.00 | 22.04 | 20.83 | 20.84 | 1,737,224 | -1.14(-5.18%) |
Feb 07, 2018 | 21.93 | 22.36 | 21.87 | 21.98 | 1,668,918 | -0.07(-0.33%) |
Feb 06, 2018 | 20.71 | 22.08 | 20.50 | 22.05 | 2,710,389 | +0.39(+1.81%) |
Feb 05, 2018 | 22.61 | 22.69 | 20.91 | 21.66 | 1,612,526 | -1.32(-5.75%) |
Feb 02, 2018 | 24.20 | 24.20 | 22.50 | 22.98 | 1,912,575 | -1.44(-5.88%) |