Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.05 | 22.05 | 21.71 | 21.71 | 875,151 | -0.23(-1.06%) |
Apr 27, 2018 | 21.95 | 22.10 | 21.86 | 21.94 | 970,029 | -0.04(-0.16%) |
Apr 26, 2018 | 22.28 | 22.29 | 21.96 | 21.98 | 1,158,512 | -0.34(-1.52%) |
Apr 25, 2018 | 22.68 | 22.70 | 22.14 | 22.32 | 1,781,184 | -0.59(-2.57%) |
Apr 24, 2018 | 22.65 | 23.01 | 22.44 | 22.91 | 770,590 | +0.35(+1.54%) |
Apr 23, 2018 | 22.38 | 22.60 | 22.27 | 22.56 | 384,025 | +0.30(+1.36%) |
Apr 20, 2018 | 22.14 | 22.48 | 22.14 | 22.26 | 771,039 | +0.02(+0.08%) |
Apr 19, 2018 | 21.94 | 22.30 | 21.90 | 22.24 | 418,023 | +0.37(+1.67%) |
Apr 18, 2018 | 22.14 | 22.15 | 21.85 | 21.87 | 984,257 | -0.17(-0.77%) |
Apr 17, 2018 | 22.36 | 22.36 | 21.85 | 22.04 | 480,004 | -0.24(-1.08%) |
Apr 16, 2018 | 22.15 | 22.36 | 22.00 | 22.28 | 374,743 | +0.26(+1.18%) |
Apr 13, 2018 | 22.48 | 22.48 | 21.91 | 22.02 | 416,039 | -0.24(-1.08%) |
Apr 12, 2018 | 22.11 | 22.43 | 22.00 | 22.27 | 511,958 | +0.35(+1.59%) |
Apr 11, 2018 | 22.02 | 22.09 | 21.82 | 21.92 | 473,751 | -0.23(-1.05%) |
Apr 10, 2018 | 22.00 | 22.20 | 21.72 | 22.15 | 395,201 | +0.51(+2.35%) |
Apr 09, 2018 | 21.90 | 22.13 | 21.62 | 21.64 | 435,414 | -0.06(-0.29%) |
Apr 06, 2018 | 22.04 | 22.21 | 21.42 | 21.70 | 475,885 | -0.57(-2.57%) |
Apr 05, 2018 | 22.33 | 22.33 | 22.03 | 22.27 | 378,195 | +0.12(+0.56%) |
Apr 04, 2018 | 21.60 | 22.23 | 21.60 | 22.15 | 611,480 | +0.17(+0.77%) |
Apr 03, 2018 | 21.76 | 22.05 | 21.68 | 21.98 | 503,200 | +0.33(+1.53%) |
Apr 02, 2018 | 21.98 | 22.05 | 21.37 | 21.65 | 410,901 | -0.31(-1.42%) |
Mar 29, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.10(+0.45%) | |
Mar 28, 2018 | 21.80 | 22.03 | 21.47 | 21.86 | 553,905 | +0.29(+1.32%) |
Mar 27, 2018 | 22.04 | 22.05 | 21.43 | 21.58 | 635,715 | -0.47(-2.15%) |
Mar 26, 2018 | 21.70 | 22.07 | 21.46 | 22.05 | 595,318 | +0.71(+3.31%) |
Mar 23, 2018 | 22.18 | 22.19 | 21.33 | 21.35 | 554,879 | -0.72(-3.28%) |
Mar 22, 2018 | 22.66 | 22.77 | 22.02 | 22.07 | 514,590 | -0.88(-3.85%) |
Mar 21, 2018 | 22.94 | 23.06 | 22.74 | 22.95 | 749,505 | +0.08(+0.35%) |
Mar 20, 2018 | 23.13 | 23.13 | 22.84 | 22.87 | 347,245 | -0.16(-0.69%) |
Mar 19, 2018 | 23.45 | 23.45 | 22.82 | 23.03 | 530,777 | -0.41(-1.75%) |
Mar 16, 2018 | 23.31 | 23.56 | 23.13 | 23.44 | 1,594,049 | +0.21(+0.92%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.96 | 23.23 | 470,503 | +0.18(+0.77%) |
Mar 14, 2018 | 23.57 | 23.02 | 23.05 | 419,505 | -0.39(-1.67%) | |
Mar 13, 2018 | 23.60 | 23.61 | 23.33 | 23.44 | 396,606 | -0.08(-0.34%) |
Mar 12, 2018 | 23.55 | 23.61 | 23.17 | 23.52 | 454,223 | +0.04(+0.15%) |
Mar 09, 2018 | 23.34 | 23.54 | 23.11 | 23.49 | 372,893 | +0.45(+1.97%) |
Mar 08, 2018 | 23.28 | 23.33 | 22.86 | 23.03 | 491,804 | -0.20(-0.88%) |
Mar 07, 2018 | 22.88 | 23.31 | 22.88 | 23.24 | 480,849 | +0.14(+0.62%) |
Mar 06, 2018 | 22.81 | 23.15 | 22.46 | 23.10 | 592,181 | +0.38(+1.68%) |
Mar 05, 2018 | 22.05 | 22.86 | 21.99 | 22.71 | 492,452 | +0.39(+1.75%) |
Mar 02, 2018 | 21.59 | 22.39 | 21.41 | 22.32 | 534,434 | +0.59(+2.70%) |
Mar 01, 2018 | 21.51 | 21.93 | 21.41 | 21.73 | 558,417 | +0.20(+0.91%) |
Feb 28, 2018 | 22.14 | 22.20 | 21.53 | 21.54 | 778,470 | -0.56(-2.54%) |
Feb 27, 2018 | 22.35 | 22.54 | 22.10 | 22.10 | 389,142 | -0.24(-1.07%) |
Feb 26, 2018 | 22.37 | 22.37 | 21.83 | 22.34 | 606,265 | -0.02(-0.08%) |
Feb 23, 2018 | 21.97 | 22.37 | 21.89 | 22.36 | 543,187 | +0.52(+2.36%) |
Feb 22, 2018 | 22.42 | 22.42 | 21.81 | 21.84 | 339,744 | -0.44(-1.99%) |
Feb 21, 2018 | 22.07 | 22.49 | 21.89 | 22.29 | 526,547 | +0.23(+1.05%) |
Feb 20, 2018 | 22.26 | 22.57 | 21.97 | 22.05 | 329,000 | -0.36(-1.59%) |
Feb 16, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.23(+1.04%) | |
Feb 15, 2018 | 22.34 | 22.36 | 22.13 | 22.18 | 364,162 | +0.09(+0.40%) |
Feb 14, 2018 | 21.64 | 22.21 | 21.57 | 22.09 | 644,466 | +0.31(+1.43%) |
Feb 13, 2018 | 21.81 | 21.78 | 401,439 | +0.07(+0.33%) | ||
Feb 12, 2018 | 21.57 | 21.91 | 21.32 | 21.71 | 834,998 | +0.23(+1.08%) |
Feb 09, 2018 | 21.74 | 22.06 | 21.01 | 21.48 | 836,627 | +0.11(+0.50%) |
Feb 08, 2018 | 21.81 | 21.89 | 21.37 | 21.37 | 996,277 | -0.36(-1.68%) |
Feb 07, 2018 | 21.44 | 21.86 | 21.44 | 21.73 | 408,747 | +0.14(+0.66%) |
Feb 06, 2018 | 20.89 | 21.73 | 20.89 | 21.59 | 921,616 | -0.15(-0.70%) |
Feb 05, 2018 | 22.13 | 22.60 | 21.46 | 21.74 | 514,054 | -0.74(-3.28%) |
Feb 02, 2018 | 22.55 | 22.72 | 22.35 | 22.48 | 681,534 | -0.08(-0.35%) |