Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.42 | 21.63 | 21.07 | 21.07 | 2,095,117 | -0.40(-1.87%) |
Apr 27, 2018 | 21.46 | 21.80 | 21.26 | 21.47 | 2,559,420 | +0.11(+0.50%) |
Apr 26, 2018 | 21.82 | 21.82 | 21.18 | 21.36 | 5,855,440 | +0.45(+2.17%) |
Apr 25, 2018 | 21.08 | 21.14 | 20.79 | 20.91 | 2,529,611 | -0.18(-0.84%) |
Apr 24, 2018 | 21.15 | 21.35 | 20.92 | 21.09 | 2,078,865 | +0.02(+0.08%) |
Apr 23, 2018 | 21.18 | 21.29 | 20.92 | 21.07 | 1,246,225 | -0.04(-0.21%) |
Apr 20, 2018 | 21.06 | 21.25 | 20.82 | 21.11 | 1,685,494 | -0.02(-0.08%) |
Apr 19, 2018 | 21.06 | 21.25 | 20.90 | 21.13 | 950,010 | +0.07(+0.34%) |
Apr 18, 2018 | 21.17 | 21.32 | 20.95 | 21.06 | 1,470,214 | -0.01(-0.04%) |
Apr 17, 2018 | 21.11 | 21.34 | 20.93 | 21.07 | 1,270,090 | +0.01(+0.04%) |
Apr 16, 2018 | 20.78 | 21.32 | 20.78 | 21.06 | 2,016,914 | +0.31(+1.50%) |
Apr 13, 2018 | 20.74 | 20.96 | 20.13 | 20.75 | 3,550,389 | +0.03(+0.13%) |
Apr 12, 2018 | 21.32 | 21.54 | 20.66 | 20.72 | 2,716,456 | -0.58(-2.72%) |
Apr 11, 2018 | 21.61 | 21.99 | 21.12 | 21.30 | 1,875,012 | -0.41(-1.89%) |
Apr 10, 2018 | 21.90 | 21.91 | 21.53 | 21.71 | 2,832,313 | +0.05(+0.25%) |
Apr 09, 2018 | 22.18 | 22.18 | 21.58 | 21.66 | 1,804,734 | -0.33(-1.50%) |
Apr 06, 2018 | 22.03 | 22.26 | 21.90 | 21.98 | 1,416,346 | -0.10(-0.44%) |
Apr 05, 2018 | 22.10 | 22.17 | 21.73 | 22.08 | 1,216,715 | +0.08(+0.36%) |
Apr 04, 2018 | 21.41 | 22.12 | 21.33 | 22.00 | 903,663 | +0.20(+0.94%) |
Apr 03, 2018 | 21.53 | 21.86 | 21.47 | 21.80 | 687,092 | +0.37(+1.70%) |
Apr 02, 2018 | 21.64 | 21.94 | 21.17 | 21.43 | 1,071,233 | -0.19(-0.86%) |
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.04(-0.16%) | |
Mar 28, 2018 | 21.44 | 21.91 | 21.40 | 21.66 | 781,117 | +0.19(+0.87%) |
Mar 27, 2018 | 21.82 | 22.04 | 21.37 | 21.47 | 1,396,977 | -0.33(-1.51%) |
Mar 26, 2018 | 21.45 | 21.91 | 21.45 | 21.80 | 2,015,987 | +0.59(+2.77%) |
Mar 23, 2018 | 21.12 | 21.70 | 20.98 | 21.21 | 1,559,143 | +0.11(+0.51%) |
Mar 22, 2018 | 21.23 | 21.43 | 21.02 | 21.10 | 802,818 | -0.37(-1.74%) |
Mar 21, 2018 | 21.51 | 22.04 | 21.39 | 21.48 | 1,353,348 | -0.04(-0.17%) |
Mar 20, 2018 | 21.47 | 22.13 | 21.47 | 21.51 | 1,577,109 | +0.14(+0.67%) |
Mar 19, 2018 | 21.17 | 21.41 | 21.09 | 21.37 | 940,231 | +0.13(+0.63%) |
Mar 16, 2018 | 20.99 | 21.41 | 20.91 | 21.24 | 1,251,922 | +0.28(+1.32%) |
Mar 15, 2018 | 21.07 | 21.25 | 20.80 | 20.96 | 760,971 | -0.07(-0.34%) |
Mar 14, 2018 | 21.54 | 21.63 | 21.01 | 21.03 | 998,138 | -0.50(-2.32%) |
Mar 13, 2018 | 21.76 | 21.94 | 21.48 | 21.53 | 820,527 | -0.09(-0.41%) |
Mar 12, 2018 | 21.78 | 21.78 | 21.45 | 21.62 | 636,249 | -0.08(-0.37%) |
Mar 09, 2018 | 21.37 | 21.77 | 21.33 | 21.70 | 1,245,293 | +0.34(+1.58%) |
Mar 08, 2018 | 21.45 | 21.48 | 21.17 | 21.36 | 1,322,997 | -0.01(-0.04%) |
Mar 07, 2018 | 21.39 | 21.37 | 1,007,552 | +0.20(+0.97%) | ||
Mar 06, 2018 | 21.25 | 21.41 | 21.02 | 21.17 | 1,182,879 | -0.11(-0.50%) |
Mar 05, 2018 | 21.17 | 21.41 | 21.12 | 21.27 | 1,615,219 | +0.13(+0.63%) |
Mar 02, 2018 | 20.84 | 21.18 | 20.30 | 21.14 | 3,376,090 | +0.74(+3.62%) |
Mar 01, 2018 | 20.18 | 20.77 | 19.81 | 20.40 | 2,359,089 | -0.08(-0.39%) |
Feb 28, 2018 | 20.82 | 21.04 | 20.44 | 20.48 | 991,135 | -0.33(-1.58%) |
Feb 27, 2018 | 21.09 | 21.29 | 20.72 | 20.81 | 1,347,448 | -0.25(-1.18%) |
Feb 26, 2018 | 21.20 | 21.38 | 20.52 | 21.06 | 1,860,640 | -0.32(-1.51%) |
Feb 23, 2018 | 21.49 | 21.67 | 21.02 | 21.38 | 2,159,687 | +0.31(+1.49%) |
Feb 22, 2018 | 21.07 | 4,040,757 | +1.53(+7.86%) | |||
Feb 21, 2018 | 18.53 | 19.84 | 18.49 | 19.53 | 2,284,115 | +1.00(+5.41%) |
Feb 20, 2018 | 18.32 | 18.66 | 18.10 | 18.53 | 970,793 | +0.09(+0.48%) |
Feb 16, 2018 | 18.44 | 18.44 | 18.44 | 0 | -0.98(-5.03%) | |
Feb 15, 2018 | 18.94 | 19.57 | 18.94 | 19.42 | 877,905 | +0.58(+3.06%) |
Feb 14, 2018 | 18.35 | 18.92 | 18.34 | 18.84 | 877,302 | +0.44(+2.41%) |
Feb 13, 2018 | 18.32 | 18.47 | 18.15 | 18.40 | 705,581 | +0.01(+0.05%) |
Feb 12, 2018 | 18.47 | 18.76 | 18.06 | 18.39 | 932,953 | +0.00(+0.00%) |
Feb 09, 2018 | 18.58 | 18.58 | 17.85 | 18.39 | 940,194 | -0.01(-0.05%) |
Feb 08, 2018 | 18.88 | 18.40 | 18.40 | 713,323 | -0.37(-1.98%) | |
Feb 07, 2018 | 18.68 | 19.20 | 18.68 | 18.77 | 1,482,651 | +0.02(+0.09%) |
Feb 06, 2018 | 18.32 | 18.91 | 18.17 | 18.75 | 1,225,656 | -0.21(-1.12%) |
Feb 05, 2018 | 19.31 | 19.48 | 18.77 | 18.96 | 542,881 | -0.47(-2.42%) |
Feb 02, 2018 | 19.73 | 19.83 | 19.34 | 19.43 | 430,364 | -0.40(-2.01%) |