Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.43 | 21.43 | 20.96 | 20.96 | 1,012,114 | -0.37(-1.72%) |
Apr 27, 2018 | 20.61 | 21.47 | 20.55 | 21.33 | 1,375,131 | +0.75(+3.63%) |
Apr 26, 2018 | 19.83 | 20.82 | 19.72 | 20.58 | 2,109,845 | +0.90(+4.58%) |
Apr 25, 2018 | 20.13 | 20.16 | 19.59 | 19.68 | 1,796,392 | -0.31(-1.56%) |
Apr 24, 2018 | 20.12 | 20.23 | 19.90 | 20.00 | 1,217,556 | -0.11(-0.57%) |
Apr 23, 2018 | 20.11 | 20.25 | 19.97 | 20.11 | 867,080 | +0.02(+0.08%) |
Apr 20, 2018 | 20.65 | 20.78 | 20.05 | 20.09 | 770,927 | -0.49(-2.37%) |
Apr 19, 2018 | 21.02 | 21.11 | 20.44 | 20.58 | 892,244 | -0.50(-2.35%) |
Apr 18, 2018 | 21.07 | 21.32 | 21.01 | 21.08 | 1,267,679 | -0.23(-1.07%) |
Apr 17, 2018 | 21.20 | 21.45 | 21.07 | 21.31 | 565,968 | +0.14(+0.69%) |
Apr 16, 2018 | 21.07 | 21.27 | 20.96 | 21.16 | 925,181 | +0.14(+0.69%) |
Apr 13, 2018 | 21.00 | 21.04 | 20.82 | 21.02 | 851,638 | +0.05(+0.22%) |
Apr 12, 2018 | 21.37 | 21.41 | 20.86 | 20.97 | 894,269 | -0.39(-1.82%) |
Apr 11, 2018 | 21.38 | 21.62 | 21.34 | 21.36 | 489,253 | -0.03(-0.14%) |
Apr 10, 2018 | 21.46 | 21.54 | 21.30 | 21.39 | 966,219 | +0.06(+0.29%) |
Apr 09, 2018 | 21.38 | 21.53 | 21.18 | 21.33 | 634,444 | +0.01(+0.04%) |
Apr 06, 2018 | 21.61 | 21.80 | 21.22 | 21.32 | 937,041 | -0.34(-1.58%) |
Apr 05, 2018 | 22.02 | 22.03 | 21.61 | 21.67 | 1,453,287 | -0.40(-1.83%) |
Apr 04, 2018 | 21.47 | 22.18 | 21.42 | 22.07 | 1,605,226 | +0.51(+2.37%) |
Apr 03, 2018 | 21.36 | 21.78 | 21.24 | 21.56 | 3,484,704 | +0.25(+1.18%) |
Apr 02, 2018 | 21.45 | 21.70 | 21.21 | 21.31 | 1,309,233 | -0.12(-0.57%) |
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.11(-0.53%) | |
Mar 28, 2018 | 21.09 | 21.73 | 21.07 | 21.54 | 1,446,079 | +0.53(+2.51%) |
Mar 27, 2018 | 20.95 | 21.20 | 20.61 | 21.02 | 873,048 | -0.01(-0.04%) |
Mar 26, 2018 | 20.87 | 21.03 | 20.74 | 21.03 | 1,178,720 | +0.28(+1.36%) |
Mar 23, 2018 | 21.07 | 21.22 | 20.70 | 20.74 | 1,093,896 | -0.33(-1.56%) |
Mar 22, 2018 | 21.08 | 21.47 | 21.03 | 21.07 | 1,290,973 | -0.01(-0.04%) |
Mar 21, 2018 | 20.98 | 21.21 | 20.87 | 21.08 | 985,220 | +0.08(+0.36%) |
Mar 20, 2018 | 21.18 | 21.32 | 20.75 | 21.00 | 710,618 | -0.19(-0.90%) |
Mar 19, 2018 | 21.27 | 21.27 | 21.00 | 21.19 | 551,898 | -0.15(-0.72%) |
Mar 16, 2018 | 21.26 | 21.41 | 20.95 | 21.35 | 1,803,715 | +0.12(+0.58%) |
Mar 15, 2018 | 21.36 | 21.39 | 20.84 | 21.22 | 1,248,218 | -0.08(-0.36%) |
Mar 14, 2018 | 21.22 | 21.40 | 21.16 | 21.30 | 1,458,097 | +0.06(+0.29%) |
Mar 13, 2018 | 21.16 | 21.42 | 21.06 | 21.24 | 1,702,576 | +0.28(+1.35%) |
Mar 12, 2018 | 20.99 | 21.15 | 20.80 | 20.96 | 1,029,153 | +0.00(+0.00%) |
Mar 09, 2018 | 20.96 | 20.96 | 20.48 | 20.96 | 1,089,436 | -0.05(-0.25%) |
Mar 08, 2018 | 21.18 | 21.25 | 20.86 | 21.01 | 1,106,801 | -0.16(-0.76%) |
Mar 07, 2018 | 21.28 | 21.17 | 1,201,856 | +0.11(+0.53%) | ||
Mar 06, 2018 | 20.80 | 21.12 | 20.62 | 21.06 | 1,113,847 | +0.21(+1.01%) |
Mar 05, 2018 | 20.68 | 21.05 | 20.59 | 20.85 | 1,346,166 | +0.08(+0.40%) |
Mar 02, 2018 | 20.67 | 20.81 | 20.35 | 20.77 | 987,099 | +0.02(+0.07%) |
Mar 01, 2018 | 20.53 | 21.05 | 20.36 | 20.75 | 1,472,237 | +0.34(+1.66%) |
Feb 28, 2018 | 20.52 | 20.72 | 20.40 | 20.41 | 1,334,025 | +0.05(+0.26%) |
Feb 27, 2018 | 20.98 | 21.05 | 20.35 | 20.36 | 1,163,823 | -0.63(-3.01%) |
Feb 26, 2018 | 20.95 | 21.02 | 20.60 | 20.99 | 1,382,233 | +0.17(+0.79%) |
Feb 23, 2018 | 20.71 | 21.01 | 20.41 | 20.83 | 1,873,570 | +0.20(+0.98%) |
Feb 22, 2018 | 20.62 | 2,198,323 | +0.20(+0.96%) | |||
Feb 21, 2018 | 20.84 | 20.84 | 20.33 | 20.43 | 1,323,644 | -0.41(-1.99%) |
Feb 20, 2018 | 21.08 | 21.21 | 20.71 | 20.84 | 1,883,538 | -0.32(-1.49%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.59(+2.89%) | |
Feb 15, 2018 | 20.17 | 20.63 | 20.16 | 20.56 | 1,213,792 | +0.47(+2.36%) |
Feb 14, 2018 | 20.11 | 20.23 | 19.79 | 20.09 | 1,221,196 | -0.26(-1.26%) |
Feb 13, 2018 | 20.21 | 20.41 | 19.97 | 20.35 | 915,105 | +0.13(+0.63%) |
Feb 12, 2018 | 20.26 | 20.36 | 19.54 | 20.22 | 1,267,178 | -0.01(-0.04%) |
Feb 09, 2018 | 19.97 | 20.37 | 19.60 | 20.23 | 1,130,626 | +0.30(+1.51%) |
Feb 08, 2018 | 20.49 | 20.59 | 19.92 | 19.92 | 1,379,765 | -0.61(-2.97%) |
Feb 07, 2018 | 20.68 | 20.95 | 20.49 | 20.53 | 1,184,479 | -0.19(-0.91%) |
Feb 06, 2018 | 20.38 | 20.77 | 20.06 | 20.72 | 1,926,455 | -0.24(-1.15%) |
Feb 05, 2018 | 20.95 | 21.22 | 20.55 | 20.96 | 1,259,260 | -0.14(-0.64%) |
Feb 02, 2018 | 21.27 | 21.34 | 20.95 | 21.10 | 1,511,423 | -0.35(-1.61%) |