Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.23 | 22.31 | 21.83 | 21.83 | 4,763,554 | -0.38(-1.69%) |
Apr 27, 2018 | 22.67 | 22.74 | 22.17 | 22.21 | 3,758,976 | -0.42(-1.84%) |
Apr 26, 2018 | 22.72 | 23.04 | 22.09 | 22.62 | 6,066,594 | -0.62(-2.65%) |
Apr 25, 2018 | 23.37 | 23.48 | 23.08 | 23.24 | 5,726,800 | -0.17(-0.75%) |
Apr 24, 2018 | 23.22 | 24.14 | 23.08 | 23.41 | 7,345,265 | +0.44(+1.92%) |
Apr 23, 2018 | 23.06 | 23.08 | 22.88 | 22.97 | 1,985,233 | -0.05(-0.22%) |
Apr 20, 2018 | 23.06 | 23.08 | 22.85 | 23.02 | 2,532,839 | +0.03(+0.14%) |
Apr 19, 2018 | 22.94 | 23.11 | 22.73 | 22.99 | 3,883,136 | +0.07(+0.29%) |
Apr 18, 2018 | 22.99 | 23.08 | 22.78 | 22.92 | 2,826,720 | +0.01(+0.04%) |
Apr 17, 2018 | 23.00 | 23.11 | 22.81 | 22.91 | 2,238,793 | +0.12(+0.55%) |
Apr 16, 2018 | 22.78 | 22.93 | 22.67 | 22.79 | 2,301,948 | +0.11(+0.48%) |
Apr 13, 2018 | 23.15 | 23.21 | 22.52 | 22.68 | 2,333,978 | -0.29(-1.27%) |
Apr 12, 2018 | 22.82 | 23.14 | 22.73 | 22.97 | 2,202,772 | +0.32(+1.43%) |
Apr 11, 2018 | 22.65 | 22.97 | 22.58 | 22.65 | 2,486,446 | -0.23(-1.02%) |
Apr 10, 2018 | 22.51 | 22.92 | 22.46 | 22.88 | 3,205,385 | +0.59(+2.65%) |
Apr 09, 2018 | 22.43 | 22.79 | 22.29 | 22.29 | 3,043,476 | +0.13(+0.60%) |
Apr 06, 2018 | 22.44 | 22.56 | 21.97 | 22.16 | 1,816,659 | -0.49(-2.17%) |
Apr 05, 2018 | 22.50 | 22.78 | 22.42 | 22.65 | 2,907,571 | +0.39(+1.76%) |
Apr 04, 2018 | 21.85 | 22.29 | 21.77 | 22.26 | 3,105,567 | +0.01(+0.04%) |
Apr 03, 2018 | 22.12 | 22.42 | 21.92 | 22.25 | 3,103,847 | +0.26(+1.17%) |
Apr 02, 2018 | 22.47 | 22.55 | 21.70 | 21.99 | 2,915,817 | -0.61(-2.69%) |
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.47(+2.11%) | |
Mar 28, 2018 | 21.88 | 22.19 | 21.81 | 22.13 | 3,711,448 | +0.31(+1.41%) |
Mar 27, 2018 | 22.26 | 22.38 | 21.67 | 21.82 | 3,298,075 | -0.38(-1.72%) |
Mar 26, 2018 | 21.85 | 22.27 | 21.85 | 22.21 | 3,020,093 | +0.62(+2.85%) |
Mar 23, 2018 | 22.12 | 22.21 | 21.59 | 21.59 | 3,990,798 | -0.45(-2.04%) |
Mar 22, 2018 | 22.60 | 22.73 | 22.03 | 22.04 | 3,036,264 | -0.82(-3.60%) |
Mar 21, 2018 | 22.82 | 23.06 | 22.72 | 22.86 | 1,995,027 | +0.05(+0.22%) |
Mar 20, 2018 | 22.74 | 22.87 | 22.67 | 22.81 | 3,490,253 | +0.09(+0.40%) |
Mar 19, 2018 | 22.97 | 23.09 | 22.47 | 22.72 | 3,539,369 | -0.32(-1.41%) |
Mar 16, 2018 | 22.85 | 23.15 | 22.68 | 23.05 | 4,783,925 | +0.18(+0.80%) |
Mar 15, 2018 | 23.24 | 23.29 | 22.62 | 22.86 | 6,036,574 | -0.32(-1.36%) |
Mar 14, 2018 | 23.75 | 23.81 | 23.05 | 23.18 | 3,733,577 | -0.60(-2.52%) |
Mar 13, 2018 | 23.96 | 24.03 | 23.76 | 23.78 | 2,907,490 | -0.11(-0.45%) |
Mar 12, 2018 | 23.86 | 24.07 | 23.68 | 23.89 | 3,317,240 | +0.08(+0.35%) |
Mar 09, 2018 | 23.65 | 23.98 | 23.57 | 23.81 | 3,521,097 | +0.37(+1.56%) |
Mar 08, 2018 | 23.68 | 23.73 | 23.26 | 23.44 | 1,925,691 | -0.17(-0.70%) |
Mar 07, 2018 | 23.67 | 23.61 | 3,051,325 | +0.20(+0.85%) | ||
Mar 06, 2018 | 23.35 | 23.61 | 23.25 | 23.41 | 3,387,875 | +0.16(+0.68%) |
Mar 05, 2018 | 22.92 | 23.39 | 22.84 | 23.25 | 2,769,222 | +0.19(+0.83%) |
Mar 02, 2018 | 22.68 | 23.10 | 22.24 | 23.06 | 3,292,356 | +0.25(+1.09%) |
Mar 01, 2018 | 23.16 | 23.41 | 22.71 | 22.81 | 3,978,108 | -0.42(-1.79%) |
Feb 28, 2018 | 23.27 | 23.68 | 23.18 | 23.22 | 3,607,437 | +0.01(+0.04%) |
Feb 27, 2018 | 23.44 | 23.66 | 23.21 | 23.21 | 3,970,101 | -0.21(-0.89%) |
Feb 26, 2018 | 23.28 | 23.71 | 23.28 | 23.42 | 3,931,218 | +0.07(+0.29%) |
Feb 23, 2018 | 23.40 | 23.48 | 23.23 | 23.36 | 4,034,654 | +0.14(+0.61%) |
Feb 22, 2018 | 23.19 | 23.21 | 2,271,139 | -0.43(-1.83%) | ||
Feb 21, 2018 | 23.85 | 24.12 | 23.65 | 23.65 | 2,689,774 | -0.24(-1.01%) |
Feb 20, 2018 | 23.68 | 24.09 | 23.65 | 23.89 | 2,682,300 | +0.02(+0.10%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 24.00 | 24.01 | 23.61 | 23.91 | 2,611,065 | +0.20(+0.84%) |
Feb 14, 2018 | 23.36 | 23.78 | 23.33 | 23.71 | 4,891,837 | +0.15(+0.64%) |
Feb 13, 2018 | 23.31 | 23.74 | 23.25 | 23.56 | 2,627,728 | +0.20(+0.85%) |
Feb 12, 2018 | 23.11 | 23.58 | 23.01 | 23.36 | 3,097,741 | +0.42(+1.81%) |
Feb 09, 2018 | 22.91 | 23.22 | 22.37 | 22.95 | 5,346,604 | +0.30(+1.32%) |
Feb 08, 2018 | 23.75 | 23.81 | 22.63 | 22.65 | 5,976,821 | -0.99(-4.19%) |
Feb 07, 2018 | 23.39 | 24.05 | 23.39 | 23.64 | 3,551,004 | +0.16(+0.67%) |
Feb 06, 2018 | 22.51 | 23.64 | 22.47 | 23.48 | 6,055,567 | +0.09(+0.39%) |
Feb 05, 2018 | 23.81 | 24.25 | 23.18 | 23.39 | 3,676,333 | -0.66(-2.73%) |
Feb 02, 2018 | 25.01 | 25.03 | 23.91 | 24.05 | 4,887,410 | -1.04(-4.15%) |