Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.24 | 25.31 | 24.26 | 24.28 | 9,831,212 | -0.88(-3.48%) |
Apr 27, 2018 | 24.67 | 25.36 | 24.57 | 25.16 | 10,070,543 | +0.34(+1.39%) |
Apr 26, 2018 | 23.89 | 24.93 | 23.81 | 24.81 | 10,801,161 | +0.80(+3.35%) |
Apr 25, 2018 | 23.84 | 24.10 | 23.38 | 24.01 | 7,557,951 | +0.17(+0.72%) |
Apr 24, 2018 | 23.81 | 24.27 | 23.49 | 23.84 | 9,491,421 | +0.03(+0.13%) |
Apr 23, 2018 | 23.37 | 24.01 | 23.15 | 23.81 | 9,069,409 | +0.39(+1.67%) |
Apr 20, 2018 | 22.98 | 23.66 | 22.98 | 23.42 | 13,628,703 | +0.43(+1.87%) |
Apr 19, 2018 | 22.84 | 23.07 | 22.49 | 22.99 | 8,482,163 | +0.01(+0.03%) |
Apr 18, 2018 | 22.66 | 23.52 | 22.64 | 22.98 | 12,070,235 | +0.36(+1.59%) |
Apr 17, 2018 | 22.72 | 23.02 | 22.41 | 22.62 | 6,682,431 | +0.16(+0.70%) |
Apr 16, 2018 | 22.41 | 22.58 | 22.25 | 22.46 | 7,893,989 | +0.38(+1.70%) |
Apr 13, 2018 | 22.68 | 22.70 | 21.84 | 22.09 | 13,344,067 | -0.50(-2.21%) |
Apr 12, 2018 | 22.87 | 22.93 | 22.45 | 22.59 | 7,693,950 | -0.13(-0.58%) |
Apr 11, 2018 | 22.76 | 23.02 | 22.54 | 22.72 | 9,242,242 | -0.18(-0.79%) |
Apr 10, 2018 | 23.20 | 23.23 | 22.55 | 22.90 | 9,111,875 | +0.12(+0.51%) |
Apr 09, 2018 | 23.45 | 23.54 | 22.73 | 22.78 | 9,091,577 | -0.51(-2.18%) |
Apr 06, 2018 | 23.84 | 23.99 | 23.10 | 23.29 | 11,452,197 | -0.88(-3.65%) |
Apr 05, 2018 | 23.52 | 24.21 | 23.18 | 24.17 | 12,149,892 | +0.66(+2.79%) |
Apr 04, 2018 | 22.41 | 23.58 | 22.41 | 23.52 | 8,755,394 | +0.86(+3.79%) |
Apr 03, 2018 | 22.81 | 23.04 | 22.62 | 22.66 | 10,388,569 | -0.06(-0.28%) |
Apr 02, 2018 | 23.25 | 23.77 | 22.38 | 22.72 | 16,568,005 | -0.52(-2.25%) |
Mar 29, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.52(+2.31%) | |
Mar 28, 2018 | 21.81 | 22.97 | 21.75 | 22.72 | 14,100,156 | +0.95(+4.34%) |
Mar 27, 2018 | 21.81 | 22.35 | 21.59 | 21.77 | 9,002,236 | -0.03(-0.14%) |
Mar 26, 2018 | 21.59 | 21.91 | 21.29 | 21.81 | 11,578,905 | +0.54(+2.54%) |
Mar 23, 2018 | 22.17 | 22.21 | 21.24 | 21.27 | 11,616,347 | -0.83(-3.75%) |
Mar 22, 2018 | 22.27 | 22.56 | 21.91 | 22.09 | 7,196,362 | -0.32(-1.43%) |
Mar 21, 2018 | 22.60 | 22.84 | 22.39 | 22.41 | 6,254,230 | -0.20(-0.86%) |
Mar 20, 2018 | 22.93 | 23.04 | 22.40 | 22.61 | 10,359,720 | -0.29(-1.26%) |
Mar 19, 2018 | 22.62 | 23.13 | 22.27 | 22.90 | 12,335,399 | +0.31(+1.38%) |
Mar 16, 2018 | 22.45 | 22.97 | 22.32 | 22.59 | 14,075,740 | +0.08(+0.35%) |
Mar 15, 2018 | 23.00 | 23.14 | 22.32 | 22.51 | 8,266,060 | -0.34(-1.47%) |
Mar 14, 2018 | 23.00 | 23.06 | 22.63 | 22.84 | 13,512,016 | -0.17(-0.72%) |
Mar 13, 2018 | 22.32 | 23.37 | 22.25 | 23.01 | 16,295,325 | +0.82(+3.69%) |
Mar 12, 2018 | 22.29 | 22.47 | 22.10 | 22.19 | 8,990,382 | -0.09(-0.42%) |
Mar 09, 2018 | 22.62 | 22.68 | 21.90 | 22.29 | 12,451,287 | -0.03(-0.14%) |
Mar 08, 2018 | 23.16 | 23.19 | 22.25 | 22.32 | 11,913,351 | -0.77(-3.34%) |
Mar 07, 2018 | 23.49 | 22.97 | 23.09 | 11,460,375 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.50 | 23.66 | 22.95 | 23.43 | 11,664,322 | +0.01(+0.03%) |
Mar 05, 2018 | 23.32 | 23.65 | 22.98 | 23.42 | 15,374,126 | -0.05(-0.20%) |
Mar 02, 2018 | 22.25 | 23.68 | 22.22 | 23.47 | 21,017,728 | +0.90(+3.97%) |
Mar 01, 2018 | 22.70 | 22.83 | 21.68 | 22.57 | 20,490,206 | -0.12(-0.54%) |
Feb 28, 2018 | 22.29 | 23.06 | 22.27 | 22.69 | 27,048,310 | +0.78(+3.56%) |
Feb 27, 2018 | 22.97 | 23.95 | 21.55 | 21.92 | 63,663,164 | +0.73(+3.46%) |
Feb 26, 2018 | 20.87 | 21.20 | 20.45 | 21.18 | 18,375,962 | +0.55(+2.66%) |
Feb 23, 2018 | 20.30 | 20.90 | 20.01 | 20.63 | 14,380,888 | +0.44(+2.18%) |
Feb 22, 2018 | 20.19 | 9,658,684 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.84 | 20.13 | 19.70 | 19.75 | 10,430,148 | -0.05(-0.23%) |
Feb 20, 2018 | 20.09 | 20.28 | 19.72 | 19.79 | 9,962,041 | -0.47(-2.32%) |
Feb 16, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.92 | 20.43 | 19.89 | 20.42 | 11,276,901 | +0.63(+3.20%) |
Feb 14, 2018 | 19.08 | 19.92 | 18.99 | 19.79 | 9,605,645 | +0.59(+3.05%) |
Feb 13, 2018 | 18.63 | 19.28 | 18.57 | 19.20 | 9,226,896 | +0.53(+2.85%) |
Feb 12, 2018 | 18.84 | 18.91 | 18.41 | 18.67 | 9,999,949 | +0.03(+0.17%) |
Feb 09, 2018 | 18.68 | 18.98 | 17.83 | 18.64 | 14,642,305 | +0.12(+0.63%) |
Feb 08, 2018 | 19.12 | 19.31 | 18.52 | 18.52 | 11,488,254 | -0.59(-3.07%) |
Feb 07, 2018 | 18.60 | 19.23 | 18.56 | 19.11 | 11,572,041 | +0.46(+2.48%) |
Feb 06, 2018 | 17.75 | 18.83 | 17.34 | 18.64 | 17,775,670 | +0.30(+1.64%) |
Feb 05, 2018 | 18.94 | 19.08 | 18.21 | 18.34 | 17,533,858 | -0.86(-4.50%) |
Feb 02, 2018 | 19.58 | 19.71 | 19.07 | 19.21 | 13,968,076 | -0.56(-2.85%) |