Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.21 | 20.30 | 19.67 | 19.67 | 5,981,724 | -0.46(-2.31%) |
Apr 27, 2018 | 19.89 | 20.15 | 19.83 | 20.14 | 7,260,083 | +0.23(+1.17%) |
Apr 26, 2018 | 20.12 | 20.20 | 19.88 | 19.90 | 8,082,328 | -0.26(-1.27%) |
Apr 25, 2018 | 19.98 | 20.30 | 19.73 | 20.16 | 7,957,651 | +0.12(+0.59%) |
Apr 24, 2018 | 20.34 | 20.63 | 19.77 | 20.04 | 12,614,289 | -0.11(-0.56%) |
Apr 23, 2018 | 20.18 | 20.39 | 20.06 | 20.16 | 11,644,771 | +0.25(+1.26%) |
Apr 20, 2018 | 19.91 | 20.16 | 19.69 | 19.90 | 11,371,305 | +0.06(+0.29%) |
Apr 19, 2018 | 19.51 | 19.91 | 19.47 | 19.85 | 12,359,228 | +0.39(+2.02%) |
Apr 18, 2018 | 19.62 | 19.83 | 19.30 | 19.45 | 14,314,392 | -0.12(-0.63%) |
Apr 17, 2018 | 20.21 | 20.27 | 19.35 | 19.58 | 14,992,432 | -0.51(-2.55%) |
Apr 16, 2018 | 20.25 | 20.35 | 19.89 | 20.09 | 6,156,696 | +0.04(+0.21%) |
Apr 13, 2018 | 20.63 | 20.68 | 19.93 | 20.05 | 7,987,675 | -0.46(-2.22%) |
Apr 12, 2018 | 20.21 | 20.62 | 20.19 | 20.50 | 7,969,422 | +0.50(+2.51%) |
Apr 11, 2018 | 20.03 | 20.16 | 19.94 | 20.00 | 6,668,776 | -0.25(-1.22%) |
Apr 10, 2018 | 20.15 | 20.35 | 20.00 | 20.25 | 7,696,616 | +0.46(+2.30%) |
Apr 09, 2018 | 19.78 | 20.27 | 19.75 | 19.79 | 9,120,199 | +0.12(+0.63%) |
Apr 06, 2018 | 20.07 | 20.14 | 19.43 | 19.67 | 11,353,936 | -0.73(-3.58%) |
Apr 05, 2018 | 20.42 | 20.56 | 20.15 | 20.40 | 11,009,142 | +0.12(+0.58%) |
Apr 04, 2018 | 19.66 | 20.33 | 19.47 | 20.28 | 10,459,556 | +0.46(+2.30%) |
Apr 03, 2018 | 19.56 | 19.90 | 19.47 | 19.82 | 7,553,105 | +0.34(+1.73%) |
Apr 02, 2018 | 19.88 | 19.91 | 19.18 | 19.49 | 9,827,896 | -0.42(-2.10%) |
Mar 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.20(+1.04%) | |
Mar 28, 2018 | 19.82 | 19.90 | 19.34 | 19.70 | 11,127,882 | -0.02(-0.10%) |
Mar 27, 2018 | 20.51 | 20.59 | 19.53 | 19.72 | 11,461,585 | -0.73(-3.55%) |
Mar 26, 2018 | 19.93 | 20.49 | 19.78 | 20.44 | 13,129,009 | +0.88(+4.48%) |
Mar 23, 2018 | 20.43 | 20.50 | 19.53 | 19.57 | 10,898,488 | -0.80(-3.91%) |
Mar 22, 2018 | 21.00 | 21.11 | 20.32 | 20.36 | 11,418,442 | -0.93(-4.39%) |
Mar 21, 2018 | 21.23 | 21.60 | 21.11 | 21.30 | 7,594,983 | +0.07(+0.33%) |
Mar 20, 2018 | 21.43 | 21.53 | 21.19 | 21.23 | 4,352,960 | -0.07(-0.31%) |
Mar 19, 2018 | 21.27 | 21.34 | 20.99 | 21.29 | 6,684,338 | +0.02(+0.09%) |
Mar 16, 2018 | 21.37 | 21.64 | 21.26 | 21.27 | 13,439,635 | -0.04(-0.20%) |
Mar 15, 2018 | 21.51 | 21.55 | 21.22 | 21.32 | 6,826,339 | -0.08(-0.38%) |
Mar 14, 2018 | 21.74 | 21.77 | 21.33 | 21.40 | 10,576,546 | -0.28(-1.31%) |
Mar 13, 2018 | 22.03 | 22.07 | 21.63 | 21.68 | 6,421,907 | -0.20(-0.91%) |
Mar 12, 2018 | 21.95 | 22.12 | 21.86 | 21.88 | 7,554,494 | -0.05(-0.24%) |
Mar 09, 2018 | 21.61 | 21.96 | 21.49 | 21.93 | 8,993,907 | +0.49(+2.30%) |
Mar 08, 2018 | 21.66 | 21.76 | 21.13 | 21.44 | 8,346,613 | -0.10(-0.48%) |
Mar 07, 2018 | 21.59 | 21.54 | 7,314,821 | +0.06(+0.26%) | ||
Mar 06, 2018 | 21.41 | 21.58 | 21.07 | 21.49 | 8,079,464 | +0.22(+1.03%) |
Mar 05, 2018 | 20.73 | 21.37 | 20.57 | 21.27 | 11,164,325 | +0.32(+1.54%) |
Mar 02, 2018 | 20.45 | 20.99 | 20.19 | 20.95 | 12,340,075 | +0.31(+1.49%) |
Mar 01, 2018 | 20.64 | 21.11 | 20.49 | 20.64 | 15,609,409 | +0.02(+0.09%) |
Feb 28, 2018 | 20.94 | 21.19 | 20.61 | 20.62 | 17,081,162 | -0.12(-0.59%) |
Feb 27, 2018 | 21.11 | 21.55 | 20.74 | 20.74 | 29,460,254 | -0.37(-1.77%) |
Feb 26, 2018 | 22.06 | 22.10 | 20.78 | 21.12 | 30,494,700 | -0.90(-4.07%) |
Feb 23, 2018 | 21.67 | 22.02 | 21.65 | 22.01 | 5,037,897 | +0.46(+2.16%) |
Feb 22, 2018 | 21.51 | 21.55 | 5,211,776 | -0.40(-1.84%) | ||
Feb 21, 2018 | 21.80 | 22.27 | 21.74 | 21.95 | 9,472,070 | +0.10(+0.46%) |
Feb 20, 2018 | 21.76 | 22.10 | 21.71 | 21.85 | 10,083,051 | +0.08(+0.35%) |
Feb 16, 2018 | 21.78 | 21.78 | 21.78 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 21.97 | 22.11 | 21.62 | 21.82 | 6,382,978 | +0.08(+0.37%) |
Feb 14, 2018 | 20.87 | 21.76 | 20.87 | 21.74 | 13,303,499 | +0.69(+3.29%) |
Feb 13, 2018 | 21.06 | 21.05 | 6,845,942 | +0.20(+0.98%) | ||
Feb 12, 2018 | 20.63 | 21.11 | 20.46 | 20.84 | 9,240,015 | +0.43(+2.11%) |
Feb 09, 2018 | 20.36 | 20.62 | 19.67 | 20.41 | 14,499,370 | +0.41(+2.04%) |
Feb 08, 2018 | 21.28 | 21.35 | 19.99 | 20.00 | 9,932,357 | -1.26(-5.91%) |
Feb 07, 2018 | 21.02 | 21.49 | 20.72 | 21.26 | 13,806,327 | +0.11(+0.54%) |
Feb 06, 2018 | 20.15 | 21.37 | 19.67 | 21.15 | 17,505,400 | +0.14(+0.65%) |
Feb 05, 2018 | 21.37 | 21.87 | 20.66 | 21.01 | 12,278,125 | -0.81(-3.72%) |
Feb 02, 2018 | 22.12 | 22.30 | 21.70 | 21.82 | 12,795,346 | -0.37(-1.69%) |