Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.57 | 19.92 | 19.50 | 19.59 | 63,399,956 | -0.01(-0.06%) |
Apr 27, 2018 | 19.02 | 19.63 | 18.92 | 19.61 | 65,469,388 | +0.57(+3.01%) |
Apr 26, 2018 | 18.58 | 19.05 | 18.43 | 19.03 | 65,317,932 | +0.32(+1.71%) |
Apr 25, 2018 | 18.90 | 19.01 | 18.48 | 18.71 | 60,139,180 | -0.18(-0.98%) |
Apr 24, 2018 | 19.00 | 19.14 | 18.56 | 18.90 | 85,241,832 | +0.01(+0.03%) |
Apr 23, 2018 | 19.42 | 19.44 | 18.82 | 18.89 | 73,334,880 | -0.46(-2.37%) |
Apr 20, 2018 | 19.68 | 20.00 | 19.32 | 19.35 | 84,418,912 | -0.66(-3.28%) |
Apr 19, 2018 | 19.41 | 20.07 | 19.24 | 20.01 | 91,344,584 | +0.45(+2.29%) |
Apr 18, 2018 | 19.41 | 20.02 | 19.21 | 19.56 | 98,286,248 | +0.38(+1.97%) |
Apr 17, 2018 | 19.26 | 19.48 | 18.83 | 19.18 | 104,795,512 | -0.23(-1.21%) |
Apr 16, 2018 | 19.93 | 19.98 | 19.27 | 19.41 | 94,868,304 | -0.61(-3.04%) |
Apr 13, 2018 | 20.24 | 20.26 | 19.73 | 20.02 | 109,908,336 | +0.42(+2.13%) |
Apr 12, 2018 | 20.15 | 20.26 | 19.58 | 19.61 | 114,085,768 | -0.46(-2.28%) |
Apr 11, 2018 | 20.05 | 20.60 | 19.98 | 20.06 | 112,158,576 | -0.25(-1.24%) |
Apr 10, 2018 | 19.93 | 20.47 | 19.58 | 20.31 | 165,345,520 | +1.00(+5.19%) |
Apr 09, 2018 | 20.02 | 20.63 | 19.28 | 19.31 | 153,705,936 | -0.64(-3.22%) |
Apr 06, 2018 | 20.07 | 20.62 | 19.70 | 19.95 | 202,804,272 | -0.43(-2.10%) |
Apr 05, 2018 | 19.29 | 20.42 | 19.21 | 20.38 | 285,728,032 | +1.25(+6.54%) |
Apr 04, 2018 | 16.85 | 19.22 | 16.80 | 19.13 | 298,339,840 | +1.29(+7.26%) |
Apr 03, 2018 | 17.99 | 18.22 | 16.97 | 17.84 | 282,582,816 | +1.00(+5.96%) |
Apr 02, 2018 | 17.08 | 17.36 | 16.31 | 16.83 | 241,638,832 | -0.91(-5.13%) |
Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.56(+3.24%) | |
Mar 28, 2018 | 17.64 | 17.91 | 16.81 | 17.19 | 314,917,056 | -1.43(-7.67%) |
Mar 27, 2018 | 20.27 | 20.28 | 18.48 | 18.61 | 207,881,248 | -1.67(-8.22%) |
Mar 26, 2018 | 20.49 | 20.51 | 19.42 | 20.28 | 125,591,960 | +0.18(+0.88%) |
Mar 23, 2018 | 20.75 | 20.77 | 20.03 | 20.10 | 99,823,480 | -0.50(-2.45%) |
Mar 22, 2018 | 20.93 | 21.25 | 20.55 | 20.61 | 73,988,728 | -0.50(-2.35%) |
Mar 21, 2018 | 20.68 | 21.50 | 20.68 | 21.10 | 89,361,776 | +0.40(+1.93%) |
Mar 20, 2018 | 20.99 | 21.08 | 20.58 | 20.70 | 71,452,480 | -0.20(-0.96%) |
Mar 19, 2018 | 21.10 | 21.38 | 20.64 | 20.90 | 112,237,000 | -0.52(-2.42%) |
Mar 16, 2018 | 21.53 | 21.81 | 21.27 | 21.42 | 91,759,184 | -0.28(-1.31%) |
Mar 15, 2018 | 21.96 | 22.19 | 21.41 | 21.71 | 98,421,232 | -0.07(-0.32%) |
Mar 14, 2018 | 22.45 | 22.63 | 21.60 | 21.78 | 119,432,576 | -1.01(-4.45%) |
Mar 13, 2018 | 22.99 | 23.01 | 22.42 | 22.79 | 89,465,096 | -0.24(-1.06%) |
Mar 12, 2018 | 21.91 | 23.15 | 21.77 | 23.03 | 123,941,032 | +1.22(+5.61%) |
Mar 09, 2018 | 21.61 | 21.90 | 21.49 | 21.81 | 82,601,456 | -0.13(-0.59%) |
Mar 08, 2018 | 22.19 | 22.22 | 21.75 | 21.94 | 53,231,276 | -0.21(-0.96%) |
Mar 07, 2018 | 22.17 | 21.45 | 22.15 | 75,075,368 | +0.27(+1.25%) | |
Mar 06, 2018 | 22.25 | 22.42 | 21.80 | 21.88 | 63,865,840 | -0.34(-1.54%) |
Mar 05, 2018 | 22.16 | 22.52 | 21.95 | 22.22 | 57,330,868 | -0.12(-0.53%) |
Mar 02, 2018 | 21.80 | 22.35 | 21.53 | 22.34 | 76,392,432 | +0.28(+1.27%) |
Mar 01, 2018 | 23.00 | 23.21 | 22.00 | 22.06 | 103,186,288 | -0.81(-3.54%) |
Feb 28, 2018 | 23.50 | 23.68 | 22.81 | 22.87 | 91,015,888 | -0.53(-2.26%) |
Feb 27, 2018 | 23.75 | 24.00 | 23.33 | 23.40 | 71,852,168 | -0.43(-1.80%) |
Feb 26, 2018 | 23.57 | 23.93 | 23.51 | 23.83 | 65,044,360 | +0.36(+1.53%) |
Feb 23, 2018 | 23.19 | 23.67 | 23.14 | 23.47 | 87,260,800 | +0.39(+1.70%) |
Feb 22, 2018 | 23.08 | 104,470,312 | +0.86(+3.86%) | |||
Feb 21, 2018 | 22.40 | 22.65 | 22.21 | 22.22 | 48,140,576 | -0.10(-0.44%) |
Feb 20, 2018 | 22.30 | 22.72 | 22.10 | 22.32 | 60,109,468 | -0.05(-0.21%) |
Feb 16, 2018 | 22.37 | 22.37 | 22.37 | 0 | +0.09(+0.43%) | |
Feb 15, 2018 | 21.63 | 22.27 | 21.49 | 22.27 | 88,670,864 | +0.78(+3.65%) |
Feb 14, 2018 | 21.39 | 21.74 | 21.23 | 21.49 | 59,234,412 | -0.09(-0.42%) |
Feb 13, 2018 | 21.00 | 21.61 | 20.83 | 21.58 | 68,346,568 | +0.53(+2.51%) |
Feb 12, 2018 | 21.08 | 21.21 | 20.42 | 21.05 | 93,384,368 | +0.35(+1.71%) |
Feb 09, 2018 | 21.33 | 21.39 | 19.65 | 20.69 | 194,005,808 | -0.32(-1.53%) |
Feb 08, 2018 | 23.24 | 20.97 | 21.02 | 154,568,736 | -1.98(-8.63%) | |
Feb 07, 2018 | 22.60 | 23.07 | 22.48 | 23.00 | 103,535,856 | +0.74(+3.30%) |
Feb 06, 2018 | 21.68 | 22.41 | 21.57 | 22.26 | 76,237,288 | -0.26(-1.16%) |
Feb 05, 2018 | 22.53 | 22.94 | 22.20 | 22.53 | 66,707,428 | -0.39(-1.70%) |
Feb 02, 2018 | 23.23 | 23.46 | 22.70 | 22.92 | 55,572,536 | -0.37(-1.57%) |