Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.92 | 24.93 | 23.89 | 24.07 | 1,676,078 | -0.68(-2.75%) |
Apr 27, 2018 | 24.75 | 24.91 | 24.34 | 24.75 | 936,085 | +0.12(+0.49%) |
Apr 26, 2018 | 23.85 | 24.77 | 23.68 | 24.63 | 963,441 | +0.89(+3.75%) |
Apr 25, 2018 | 23.99 | 24.05 | 23.40 | 23.74 | 814,319 | -0.37(-1.53%) |
Apr 24, 2018 | 23.75 | 24.22 | 23.48 | 24.11 | 1,288,660 | +0.53(+2.25%) |
Apr 23, 2018 | 22.75 | 23.66 | 22.60 | 23.58 | 728,046 | +0.86(+3.79%) |
Apr 20, 2018 | 22.96 | 22.99 | 22.45 | 22.72 | 571,359 | -0.23(-1.00%) |
Apr 19, 2018 | 23.91 | 23.91 | 22.64 | 22.95 | 1,002,460 | -1.12(-4.65%) |
Apr 18, 2018 | 23.57 | 24.38 | 23.57 | 24.07 | 844,144 | +0.64(+2.73%) |
Apr 17, 2018 | 22.94 | 23.54 | 22.94 | 23.43 | 795,352 | +0.62(+2.72%) |
Apr 16, 2018 | 22.66 | 23.08 | 22.40 | 22.81 | 740,269 | +0.27(+1.20%) |
Apr 13, 2018 | 22.98 | 23.04 | 22.34 | 22.54 | 491,723 | -0.35(-1.53%) |
Apr 12, 2018 | 22.94 | 23.07 | 22.35 | 22.89 | 491,403 | +0.07(+0.31%) |
Apr 11, 2018 | 22.75 | 23.31 | 22.68 | 22.82 | 542,899 | -0.10(-0.44%) |
Apr 10, 2018 | 22.82 | 23.03 | 22.63 | 22.92 | 464,963 | +0.47(+2.09%) |
Apr 09, 2018 | 23.15 | 23.36 | 22.44 | 22.45 | 415,941 | -0.51(-2.22%) |
Apr 06, 2018 | 23.42 | 23.90 | 22.60 | 22.96 | 514,793 | -0.72(-3.04%) |
Apr 05, 2018 | 23.81 | 23.88 | 23.21 | 23.68 | 416,780 | +0.17(+0.72%) |
Apr 04, 2018 | 21.95 | 23.56 | 21.84 | 23.51 | 738,561 | +1.21(+5.43%) |
Apr 03, 2018 | 22.22 | 22.75 | 21.92 | 22.30 | 666,282 | +0.13(+0.59%) |
Apr 02, 2018 | 23.75 | 23.79 | 21.90 | 22.17 | 800,325 | -1.75(-7.32%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.44(+1.87%) | |
Mar 28, 2018 | 23.43 | 23.77 | 23.33 | 23.48 | 394,472 | +0.09(+0.38%) |
Mar 27, 2018 | 23.98 | 24.02 | 23.29 | 23.39 | 490,999 | -0.56(-2.34%) |
Mar 26, 2018 | 23.62 | 24.12 | 23.52 | 23.95 | 712,420 | +0.66(+2.83%) |
Mar 23, 2018 | 23.91 | 24.20 | 23.28 | 23.29 | 696,585 | -0.48(-2.02%) |
Mar 22, 2018 | 24.00 | 24.53 | 23.67 | 23.77 | 576,561 | -0.51(-2.10%) |
Mar 21, 2018 | 24.45 | 24.59 | 24.10 | 24.28 | 544,671 | -0.14(-0.57%) |
Mar 20, 2018 | 24.34 | 24.48 | 23.77 | 24.42 | 812,320 | +0.13(+0.54%) |
Mar 19, 2018 | 25.65 | 25.65 | 24.21 | 24.29 | 920,702 | -1.06(-4.18%) |
Mar 16, 2018 | 25.42 | 26.06 | 24.97 | 25.35 | 1,979,675 | +0.78(+3.17%) |
Mar 15, 2018 | 25.00 | 25.33 | 24.38 | 24.57 | 629,531 | -0.28(-1.13%) |
Mar 14, 2018 | 25.05 | 25.20 | 24.62 | 24.85 | 821,305 | -0.05(-0.20%) |
Mar 13, 2018 | 25.14 | 25.64 | 24.86 | 24.90 | 755,476 | -0.14(-0.56%) |
Mar 12, 2018 | 25.21 | 25.43 | 24.96 | 25.04 | 1,093,827 | -0.06(-0.24%) |
Mar 09, 2018 | 24.47 | 25.24 | 24.14 | 25.10 | 906,662 | +0.78(+3.21%) |
Mar 08, 2018 | 24.44 | 24.80 | 24.25 | 24.32 | 664,189 | +0.07(+0.29%) |
Mar 07, 2018 | 24.53 | 24.25 | 661,795 | +0.16(+0.66%) | ||
Mar 06, 2018 | 23.97 | 24.34 | 23.65 | 24.09 | 1,018,487 | +0.25(+1.05%) |
Mar 05, 2018 | 23.19 | 24.20 | 23.09 | 23.84 | 1,078,645 | +0.53(+2.27%) |
Mar 02, 2018 | 23.01 | 23.48 | 22.59 | 23.31 | 980,053 | -0.04(-0.17%) |
Mar 01, 2018 | 22.82 | 23.69 | 22.64 | 23.35 | 1,244,496 | +0.19(+0.82%) |
Feb 28, 2018 | 21.98 | 23.49 | 21.62 | 23.16 | 1,975,087 | +0.73(+3.25%) |
Feb 27, 2018 | 24.25 | 24.36 | 20.20 | 22.43 | 7,157,601 | -2.29(-9.26%) |
Feb 26, 2018 | 25.00 | 25.29 | 24.20 | 24.72 | 1,656,758 | -0.13(-0.52%) |
Feb 23, 2018 | 23.92 | 24.90 | 23.92 | 24.85 | 901,014 | +1.01(+4.24%) |
Feb 22, 2018 | 23.84 | 838,692 | +0.33(+1.40%) | |||
Feb 21, 2018 | 23.60 | 23.89 | 22.79 | 23.51 | 1,231,342 | -0.12(-0.51%) |
Feb 20, 2018 | 23.74 | 24.23 | 23.50 | 23.63 | 850,322 | -0.20(-0.84%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.69(-2.81%) | |
Feb 15, 2018 | 24.03 | 24.64 | 23.71 | 24.52 | 887,187 | +0.61(+2.55%) |
Feb 14, 2018 | 23.01 | 24.19 | 22.60 | 23.91 | 1,161,047 | +0.78(+3.37%) |
Feb 13, 2018 | 24.21 | 24.25 | 22.35 | 23.13 | 2,894,848 | -1.36(-5.55%) |
Feb 12, 2018 | 25.81 | 25.89 | 24.11 | 24.49 | 3,225,868 | -2.37(-8.82%) |
Feb 09, 2018 | 25.91 | 27.07 | 25.40 | 26.86 | 1,255,202 | +1.29(+5.04%) |
Feb 08, 2018 | 26.03 | 26.22 | 25.42 | 25.57 | 959,056 | -0.43(-1.65%) |
Feb 07, 2018 | 26.11 | 26.28 | 25.67 | 26.00 | 847,805 | -0.14(-0.54%) |
Feb 06, 2018 | 24.09 | 26.33 | 23.81 | 26.14 | 1,140,103 | +0.82(+3.24%) |
Feb 05, 2018 | 25.62 | 26.15 | 24.61 | 25.32 | 1,241,730 | -0.47(-1.82%) |
Feb 02, 2018 | 26.78 | 27.10 | 25.78 | 25.79 | 1,107,484 | -1.26(-4.66%) |