Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.69 | 20.74 | 20.50 | 20.60 | 7,050,554 | -0.03(-0.12%) |
Apr 27, 2018 | 20.52 | 20.85 | 20.52 | 20.63 | 5,891,747 | +0.12(+0.57%) |
Apr 26, 2018 | 20.40 | 20.60 | 20.31 | 20.51 | 3,450,930 | +0.16(+0.78%) |
Apr 25, 2018 | 20.38 | 20.45 | 20.14 | 20.35 | 3,328,039 | +0.00(+0.00%) |
Apr 24, 2018 | 20.38 | 20.61 | 20.19 | 20.35 | 4,251,180 | -0.03(-0.16%) |
Apr 23, 2018 | 20.43 | 20.61 | 20.32 | 20.39 | 4,350,073 | -0.02(-0.08%) |
Apr 20, 2018 | 20.52 | 20.55 | 20.25 | 20.40 | 4,087,147 | -0.08(-0.37%) |
Apr 19, 2018 | 20.41 | 20.73 | 20.41 | 20.48 | 5,387,918 | +0.05(+0.25%) |
Apr 18, 2018 | 20.02 | 20.54 | 19.78 | 20.43 | 12,979,611 | -0.86(-4.05%) |
Apr 17, 2018 | 21.07 | 21.36 | 20.96 | 21.29 | 5,364,920 | +0.35(+1.68%) |
Apr 16, 2018 | 20.93 | 21.08 | 20.82 | 20.94 | 5,139,337 | +0.12(+0.56%) |
Apr 13, 2018 | 20.90 | 21.06 | 20.66 | 20.82 | 4,714,515 | +0.00(+0.00%) |
Apr 12, 2018 | 20.84 | 20.92 | 20.72 | 20.82 | 3,261,680 | +0.13(+0.65%) |
Apr 11, 2018 | 20.58 | 20.80 | 20.56 | 20.69 | 2,507,252 | +0.03(+0.12%) |
Apr 10, 2018 | 20.48 | 20.75 | 20.45 | 20.66 | 3,744,368 | +0.47(+2.32%) |
Apr 09, 2018 | 20.32 | 20.44 | 20.19 | 20.19 | 3,948,915 | +0.01(+0.04%) |
Apr 06, 2018 | 20.31 | 20.46 | 20.00 | 20.19 | 4,713,119 | -0.22(-1.07%) |
Apr 05, 2018 | 20.44 | 20.60 | 20.30 | 20.40 | 3,690,836 | +0.17(+0.83%) |
Apr 04, 2018 | 19.84 | 20.29 | 19.84 | 20.24 | 6,361,791 | +0.04(+0.21%) |
Apr 03, 2018 | 20.28 | 20.31 | 19.96 | 20.19 | 5,313,242 | +0.03(+0.12%) |
Apr 02, 2018 | 20.37 | 20.37 | 20.01 | 20.17 | 4,561,556 | -0.22(-1.07%) |
Mar 29, 2018 | 20.39 | 20.39 | 20.39 | 0 | +0.23(+1.16%) | |
Mar 28, 2018 | 20.29 | 20.35 | 19.98 | 20.15 | 5,707,688 | -0.17(-0.82%) |
Mar 27, 2018 | 20.64 | 20.79 | 20.20 | 20.32 | 5,085,712 | -0.29(-1.42%) |
Mar 26, 2018 | 20.45 | 20.65 | 20.19 | 20.61 | 4,560,469 | +0.40(+1.99%) |
Mar 23, 2018 | 20.82 | 20.86 | 20.21 | 20.21 | 5,823,175 | -0.56(-2.70%) |
Mar 22, 2018 | 20.96 | 21.27 | 20.76 | 20.77 | 6,113,004 | -0.43(-2.02%) |
Mar 21, 2018 | 21.11 | 21.45 | 21.04 | 21.20 | 5,814,613 | -0.10(-0.47%) |
Mar 20, 2018 | 21.24 | 21.43 | 21.22 | 21.30 | 3,710,620 | +0.13(+0.63%) |
Mar 19, 2018 | 21.40 | 21.71 | 21.01 | 21.17 | 9,804,083 | -0.86(-3.92%) |
Mar 16, 2018 | 22.01 | 22.20 | 21.95 | 22.03 | 11,694,862 | +0.05(+0.23%) |
Mar 15, 2018 | 21.95 | 22.13 | 21.87 | 21.98 | 4,745,574 | +0.03(+0.11%) |
Mar 14, 2018 | 22.30 | 22.30 | 21.85 | 21.95 | 4,208,058 | -0.18(-0.79%) |
Mar 13, 2018 | 22.14 | 22.33 | 22.04 | 22.13 | 3,912,236 | +0.06(+0.27%) |
Mar 12, 2018 | 22.20 | 22.31 | 21.96 | 22.07 | 3,445,054 | -0.08(-0.34%) |
Mar 09, 2018 | 21.91 | 22.15 | 21.81 | 22.15 | 2,492,696 | +0.33(+1.50%) |
Mar 08, 2018 | 21.71 | 21.84 | 21.58 | 21.82 | 4,830,077 | +0.14(+0.66%) |
Mar 07, 2018 | 21.53 | 21.68 | 4,036,650 | -0.06(-0.27%) | ||
Mar 06, 2018 | 21.79 | 21.83 | 21.52 | 21.74 | 3,897,063 | +0.08(+0.39%) |
Mar 05, 2018 | 21.38 | 21.92 | 21.32 | 21.65 | 7,733,796 | +0.20(+0.94%) |
Mar 02, 2018 | 21.05 | 21.48 | 20.98 | 21.45 | 4,263,995 | +0.36(+1.71%) |
Mar 01, 2018 | 21.49 | 21.69 | 21.02 | 21.09 | 5,130,887 | -0.41(-1.91%) |
Feb 28, 2018 | 21.77 | 21.86 | 21.38 | 21.50 | 7,309,751 | -0.22(-1.00%) |
Feb 27, 2018 | 21.79 | 22.22 | 21.65 | 21.72 | 4,362,928 | -0.07(-0.34%) |
Feb 26, 2018 | 21.79 | 22.03 | 21.71 | 21.79 | 4,847,562 | +0.06(+0.27%) |
Feb 23, 2018 | 21.81 | 21.88 | 21.38 | 21.74 | 5,354,581 | +0.07(+0.35%) |
Feb 22, 2018 | 21.66 | 5,390,307 | +0.12(+0.54%) | |||
Feb 21, 2018 | 21.88 | 21.97 | 21.48 | 21.54 | 5,622,294 | -0.28(-1.30%) |
Feb 20, 2018 | 21.69 | 22.21 | 21.68 | 21.83 | 6,412,093 | -0.10(-0.46%) |
Feb 16, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.47(-2.08%) | |
Feb 15, 2018 | 22.00 | 22.57 | 21.89 | 22.39 | 8,251,585 | +0.62(+2.83%) |
Feb 14, 2018 | 21.61 | 21.93 | 21.60 | 21.78 | 8,385,003 | -0.02(-0.08%) |
Feb 13, 2018 | 21.34 | 21.84 | 21.34 | 21.79 | 4,612,322 | +0.32(+1.51%) |
Feb 12, 2018 | 21.31 | 21.54 | 20.98 | 21.47 | 4,780,197 | +0.30(+1.41%) |
Feb 09, 2018 | 20.74 | 21.36 | 20.44 | 21.17 | 7,710,277 | +0.65(+3.16%) |
Feb 08, 2018 | 21.15 | 21.25 | 20.51 | 20.52 | 5,228,123 | -0.61(-2.88%) |
Feb 07, 2018 | 21.23 | 21.32 | 21.02 | 21.13 | 3,840,798 | -0.12(-0.59%) |
Feb 06, 2018 | 20.81 | 21.34 | 20.46 | 21.25 | 5,763,293 | -0.03(-0.16%) |
Feb 05, 2018 | 21.64 | 21.86 | 21.12 | 21.29 | 3,101,138 | -0.57(-2.59%) |
Feb 02, 2018 | 21.98 | 22.26 | 21.84 | 21.85 | 6,466,074 | -0.24(-1.09%) |