Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.94 | 22.32 | 21.82 | 21.86 | 12,218,959 | +0.08(+0.34%) |
Apr 27, 2018 | 21.62 | 21.96 | 21.50 | 21.78 | 5,634,073 | +0.12(+0.55%) |
Apr 26, 2018 | 21.52 | 21.73 | 21.41 | 21.66 | 8,349,332 | +0.15(+0.70%) |
Apr 25, 2018 | 21.36 | 21.51 | 21.21 | 21.51 | 6,797,828 | +0.11(+0.49%) |
Apr 24, 2018 | 21.19 | 21.53 | 21.14 | 21.41 | 7,652,885 | +0.32(+1.50%) |
Apr 23, 2018 | 21.03 | 21.28 | 20.92 | 21.09 | 6,208,434 | +0.14(+0.68%) |
Apr 20, 2018 | 21.22 | 21.29 | 20.87 | 20.95 | 4,948,901 | -0.29(-1.38%) |
Apr 19, 2018 | 21.15 | 21.24 | 21.00 | 21.24 | 5,572,099 | +0.07(+0.32%) |
Apr 18, 2018 | 21.38 | 21.52 | 21.17 | 21.17 | 4,574,544 | -0.13(-0.60%) |
Apr 17, 2018 | 21.09 | 21.38 | 21.02 | 21.30 | 6,471,071 | +0.23(+1.07%) |
Apr 16, 2018 | 20.94 | 21.11 | 20.75 | 21.08 | 10,243,666 | +0.20(+0.97%) |
Apr 13, 2018 | 20.73 | 21.05 | 20.73 | 20.87 | 5,451,320 | +0.19(+0.91%) |
Apr 12, 2018 | 20.93 | 20.96 | 20.54 | 20.69 | 8,010,794 | -0.29(-1.40%) |
Apr 11, 2018 | 20.80 | 21.06 | 20.77 | 20.98 | 5,181,149 | +0.18(+0.87%) |
Apr 10, 2018 | 21.09 | 21.13 | 20.69 | 20.80 | 8,173,893 | -0.35(-1.63%) |
Apr 09, 2018 | 20.98 | 21.33 | 20.89 | 21.14 | 6,696,175 | +0.17(+0.79%) |
Apr 06, 2018 | 21.03 | 21.17 | 20.94 | 20.98 | 7,525,609 | -0.05(-0.25%) |
Apr 05, 2018 | 20.86 | 21.20 | 20.55 | 21.03 | 8,434,293 | +0.11(+0.54%) |
Apr 04, 2018 | 21.01 | 21.05 | 20.69 | 20.92 | 7,635,957 | -0.14(-0.64%) |
Apr 03, 2018 | 21.13 | 21.18 | 20.94 | 21.05 | 7,481,057 | -0.02(-0.11%) |
Apr 02, 2018 | 21.40 | 21.59 | 20.90 | 21.08 | 9,529,438 | -0.17(-0.81%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.09(+0.43%) | |
Mar 28, 2018 | 21.02 | 21.39 | 21.01 | 21.16 | 9,538,268 | +0.20(+0.97%) |
Mar 27, 2018 | 20.62 | 21.14 | 20.48 | 20.96 | 9,304,877 | +0.34(+1.64%) |
Mar 26, 2018 | 20.45 | 20.69 | 20.42 | 20.62 | 7,914,280 | +0.24(+1.18%) |
Mar 23, 2018 | 20.47 | 20.73 | 20.34 | 20.38 | 8,076,226 | -0.14(-0.70%) |
Mar 22, 2018 | 20.43 | 20.98 | 20.42 | 20.52 | 8,966,553 | +0.08(+0.37%) |
Mar 21, 2018 | 20.51 | 20.76 | 20.37 | 20.45 | 6,765,482 | -0.03(-0.15%) |
Mar 20, 2018 | 20.63 | 20.69 | 20.45 | 20.48 | 7,547,182 | -0.11(-0.55%) |
Mar 19, 2018 | 21.13 | 21.19 | 20.54 | 20.59 | 13,350,419 | -0.53(-2.52%) |
Mar 16, 2018 | 20.93 | 21.26 | 20.91 | 21.12 | 30,054,086 | +0.21(+1.01%) |
Mar 15, 2018 | 20.99 | 21.20 | 20.68 | 20.91 | 11,529,849 | -0.07(-0.32%) |
Mar 14, 2018 | 20.88 | 21.22 | 20.84 | 20.98 | 8,044,257 | +0.13(+0.61%) |
Mar 13, 2018 | 20.99 | 21.05 | 20.67 | 20.85 | 8,245,147 | -0.10(-0.47%) |
Mar 12, 2018 | 20.75 | 21.04 | 20.72 | 20.95 | 9,030,132 | +0.26(+1.27%) |
Mar 09, 2018 | 20.84 | 20.90 | 20.56 | 20.69 | 10,184,267 | -0.17(-0.83%) |
Mar 08, 2018 | 20.47 | 20.89 | 20.39 | 20.86 | 11,269,205 | +0.42(+2.06%) |
Mar 07, 2018 | 20.83 | 20.35 | 20.44 | 16,701,520 | -0.04(-0.22%) | |
Mar 06, 2018 | 21.10 | 21.10 | 20.48 | 20.48 | 9,807,435 | -0.47(-2.26%) |
Mar 05, 2018 | 20.53 | 21.05 | 20.43 | 20.96 | 8,914,475 | +0.44(+2.13%) |
Mar 02, 2018 | 20.89 | 21.03 | 20.33 | 20.52 | 9,267,076 | -0.38(-1.81%) |
Mar 01, 2018 | 21.20 | 21.44 | 20.80 | 20.90 | 11,136,466 | -0.30(-1.43%) |
Feb 28, 2018 | 21.61 | 21.67 | 21.19 | 21.20 | 10,091,383 | -0.38(-1.78%) |
Feb 27, 2018 | 22.09 | 22.15 | 21.58 | 21.59 | 11,200,166 | -0.48(-2.18%) |
Feb 26, 2018 | 22.50 | 22.52 | 22.00 | 22.07 | 8,301,607 | -0.38(-1.71%) |
Feb 23, 2018 | 21.87 | 22.55 | 21.84 | 22.45 | 8,401,969 | +0.61(+2.78%) |
Feb 22, 2018 | 21.67 | 21.84 | 14,898,568 | -0.44(-1.96%) | ||
Feb 21, 2018 | 22.78 | 22.92 | 22.27 | 22.28 | 7,471,120 | -0.53(-2.34%) |
Feb 20, 2018 | 23.15 | 23.24 | 22.72 | 22.81 | 5,308,238 | -0.46(-1.97%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.26(+1.13%) | |
Feb 15, 2018 | 23.01 | 22.40 | 23.01 | 8,422,131 | +0.61(+2.74%) | |
Feb 14, 2018 | 22.55 | 22.65 | 22.38 | 22.40 | 5,866,860 | -0.32(-1.40%) |
Feb 13, 2018 | 22.48 | 22.81 | 22.30 | 22.72 | 5,043,347 | +0.18(+0.79%) |
Feb 12, 2018 | 22.31 | 22.67 | 22.15 | 22.54 | 8,368,674 | +0.30(+1.33%) |
Feb 09, 2018 | 22.00 | 22.44 | 21.76 | 22.24 | 9,487,913 | +0.40(+1.83%) |
Feb 08, 2018 | 22.36 | 22.51 | 21.84 | 21.84 | 8,450,884 | -0.55(-2.48%) |
Feb 07, 2018 | 22.30 | 22.68 | 22.17 | 22.40 | 9,747,192 | +0.15(+0.67%) |
Feb 06, 2018 | 22.21 | 22.38 | 21.61 | 22.25 | 11,987,456 | -0.41(-1.83%) |
Feb 05, 2018 | 23.07 | 23.15 | 22.52 | 22.67 | 8,193,456 | -0.41(-1.80%) |
Feb 02, 2018 | 23.06 | 23.21 | 22.95 | 23.08 | 6,880,838 | -0.03(-0.13%) |