Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.21 | 21.41 | 20.86 | 20.86 | 2,116,174 | -0.40(-1.87%) |
Apr 27, 2018 | 21.25 | 21.58 | 21.05 | 21.25 | 2,585,143 | +0.11(+0.50%) |
Apr 26, 2018 | 21.60 | 21.61 | 20.97 | 21.15 | 5,914,288 | +0.45(+2.17%) |
Apr 25, 2018 | 20.87 | 20.93 | 20.58 | 20.70 | 2,555,034 | -0.18(-0.84%) |
Apr 24, 2018 | 20.94 | 21.14 | 20.71 | 20.88 | 2,099,758 | +0.02(+0.08%) |
Apr 23, 2018 | 20.97 | 21.08 | 20.71 | 20.86 | 1,258,750 | -0.04(-0.21%) |
Apr 20, 2018 | 20.85 | 21.03 | 20.61 | 20.90 | 1,702,433 | -0.02(-0.08%) |
Apr 19, 2018 | 20.85 | 21.03 | 20.69 | 20.92 | 959,558 | +0.07(+0.34%) |
Apr 18, 2018 | 20.96 | 21.10 | 20.74 | 20.85 | 1,484,990 | -0.01(-0.04%) |
Apr 17, 2018 | 20.90 | 21.13 | 20.72 | 20.86 | 1,282,854 | +0.01(+0.04%) |
Apr 16, 2018 | 20.58 | 21.10 | 20.58 | 20.85 | 2,037,185 | +0.31(+1.50%) |
Apr 13, 2018 | 20.53 | 20.75 | 19.93 | 20.54 | 3,586,071 | +0.03(+0.13%) |
Apr 12, 2018 | 21.10 | 21.33 | 20.45 | 20.51 | 2,743,757 | -0.57(-2.72%) |
Apr 11, 2018 | 21.40 | 21.77 | 20.91 | 21.09 | 1,893,856 | -0.41(-1.89%) |
Apr 10, 2018 | 21.69 | 21.70 | 21.31 | 21.49 | 2,860,778 | +0.05(+0.25%) |
Apr 09, 2018 | 21.96 | 21.96 | 21.36 | 21.44 | 1,822,872 | -0.33(-1.50%) |
Apr 06, 2018 | 21.81 | 22.04 | 21.68 | 21.77 | 1,430,581 | -0.10(-0.44%) |
Apr 05, 2018 | 21.88 | 21.95 | 21.51 | 21.86 | 1,228,943 | +0.08(+0.36%) |
Apr 04, 2018 | 21.20 | 21.90 | 21.12 | 21.78 | 912,745 | +0.20(+0.94%) |
Apr 03, 2018 | 21.32 | 21.64 | 21.25 | 21.58 | 693,997 | +0.36(+1.70%) |
Apr 02, 2018 | 21.42 | 21.72 | 20.96 | 21.22 | 1,082,000 | -0.19(-0.86%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.04(-0.16%) | |
Mar 28, 2018 | 21.23 | 21.70 | 21.18 | 21.44 | 788,968 | +0.19(+0.87%) |
Mar 27, 2018 | 21.61 | 21.82 | 21.16 | 21.25 | 1,411,017 | -0.33(-1.51%) |
Mar 26, 2018 | 21.24 | 21.70 | 21.24 | 21.58 | 2,036,248 | +0.58(+2.77%) |
Mar 23, 2018 | 20.91 | 21.48 | 20.77 | 21.00 | 1,574,813 | +0.11(+0.51%) |
Mar 22, 2018 | 21.02 | 21.22 | 20.81 | 20.89 | 810,886 | -0.37(-1.74%) |
Mar 21, 2018 | 21.30 | 21.82 | 21.18 | 21.26 | 1,366,949 | -0.04(-0.17%) |
Mar 20, 2018 | 21.25 | 21.91 | 21.25 | 21.30 | 1,592,959 | +0.14(+0.67%) |
Mar 19, 2018 | 20.96 | 21.20 | 20.88 | 21.16 | 949,681 | +0.13(+0.63%) |
Mar 16, 2018 | 20.78 | 21.20 | 20.70 | 21.03 | 1,264,504 | +0.27(+1.32%) |
Mar 15, 2018 | 20.86 | 21.04 | 20.59 | 20.75 | 768,619 | -0.07(-0.34%) |
Mar 14, 2018 | 21.33 | 21.41 | 20.80 | 20.82 | 1,008,169 | -0.49(-2.32%) |
Mar 13, 2018 | 21.55 | 21.72 | 21.26 | 21.32 | 828,774 | -0.09(-0.41%) |
Mar 12, 2018 | 21.56 | 21.56 | 21.24 | 21.40 | 642,644 | -0.08(-0.37%) |
Mar 09, 2018 | 21.16 | 21.55 | 21.11 | 21.48 | 1,257,808 | +0.34(+1.58%) |
Mar 08, 2018 | 21.24 | 21.26 | 20.96 | 21.15 | 1,336,294 | -0.01(-0.04%) |
Mar 07, 2018 | 21.18 | 21.16 | 1,017,678 | +0.20(+0.97%) | ||
Mar 06, 2018 | 21.04 | 21.19 | 20.81 | 20.96 | 1,194,767 | -0.11(-0.50%) |
Mar 05, 2018 | 20.96 | 21.20 | 20.91 | 21.06 | 1,631,453 | +0.13(+0.63%) |
Mar 02, 2018 | 20.63 | 20.97 | 20.10 | 20.93 | 3,410,020 | +0.73(+3.62%) |
Mar 01, 2018 | 19.98 | 20.57 | 19.61 | 20.20 | 2,382,798 | -0.08(-0.39%) |
Feb 28, 2018 | 20.61 | 20.83 | 20.23 | 20.28 | 1,001,096 | -0.32(-1.58%) |
Feb 27, 2018 | 20.88 | 21.07 | 20.51 | 20.60 | 1,360,991 | -0.25(-1.18%) |
Feb 26, 2018 | 20.99 | 21.16 | 20.32 | 20.85 | 1,879,340 | -0.32(-1.51%) |
Feb 23, 2018 | 21.28 | 21.46 | 20.81 | 21.17 | 2,181,392 | +0.31(+1.50%) |
Feb 22, 2018 | 20.86 | 4,081,368 | +1.52(+7.86%) | |||
Feb 21, 2018 | 18.34 | 19.64 | 18.31 | 19.34 | 2,307,071 | +0.99(+5.41%) |
Feb 20, 2018 | 18.14 | 18.48 | 17.92 | 18.34 | 980,550 | +0.09(+0.48%) |
Feb 16, 2018 | 18.26 | 18.26 | 18.26 | 0 | -0.97(-5.02%) | |
Feb 15, 2018 | 18.75 | 19.37 | 18.75 | 19.22 | 886,728 | +0.57(+3.06%) |
Feb 14, 2018 | 18.17 | 18.73 | 18.16 | 18.65 | 886,120 | +0.44(+2.41%) |
Feb 13, 2018 | 18.14 | 18.28 | 17.97 | 18.21 | 712,672 | +0.01(+0.05%) |
Feb 12, 2018 | 18.28 | 18.57 | 17.88 | 18.20 | 942,329 | +0.00(+0.00%) |
Feb 09, 2018 | 18.40 | 18.40 | 17.68 | 18.20 | 949,643 | -0.01(-0.05%) |
Feb 08, 2018 | 18.70 | 18.21 | 18.21 | 720,492 | -0.37(-1.98%) | |
Feb 07, 2018 | 18.49 | 19.01 | 18.49 | 18.58 | 1,497,552 | +0.02(+0.09%) |
Feb 06, 2018 | 18.13 | 18.72 | 17.99 | 18.56 | 1,237,974 | -0.21(-1.12%) |
Feb 05, 2018 | 19.12 | 19.28 | 18.58 | 18.77 | 548,337 | -0.47(-2.42%) |
Feb 02, 2018 | 19.53 | 19.63 | 19.14 | 19.24 | 434,689 | -0.40(-2.01%) |