Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.97 | 21.67 | 19.95 | 20.02 | 1,005,647 | -0.62(-3.00%) |
Apr 27, 2018 | 20.60 | 20.97 | 20.24 | 20.64 | 502,522 | +0.04(+0.19%) |
Apr 26, 2018 | 20.55 | 20.80 | 19.72 | 20.60 | 1,239,399 | +0.10(+0.49%) |
Apr 25, 2018 | 20.18 | 20.62 | 19.61 | 20.50 | 551,555 | +0.34(+1.69%) |
Apr 24, 2018 | 20.47 | 21.63 | 20.00 | 20.16 | 1,117,132 | -0.19(-0.93%) |
Apr 23, 2018 | 21.76 | 22.16 | 19.51 | 20.35 | 1,378,294 | -1.36(-6.26%) |
Apr 20, 2018 | 21.80 | 22.19 | 21.28 | 21.71 | 518,190 | -0.23(-1.05%) |
Apr 19, 2018 | 22.60 | 23.08 | 21.75 | 21.94 | 703,356 | -0.79(-3.48%) |
Apr 18, 2018 | 22.89 | 23.30 | 22.58 | 22.73 | 554,116 | -0.23(-1.00%) |
Apr 17, 2018 | 21.99 | 23.02 | 21.86 | 22.96 | 560,725 | +1.21(+5.56%) |
Apr 16, 2018 | 22.20 | 22.50 | 21.67 | 21.75 | 504,844 | -0.20(-0.91%) |
Apr 13, 2018 | 22.54 | 22.59 | 21.50 | 21.95 | 561,722 | -0.30(-1.35%) |
Apr 12, 2018 | 22.22 | 22.93 | 21.88 | 22.25 | 752,217 | +0.31(+1.41%) |
Apr 11, 2018 | 22.14 | 23.60 | 21.85 | 21.94 | 947,340 | -0.44(-1.97%) |
Apr 10, 2018 | 21.50 | 22.49 | 21.24 | 22.38 | 1,123,482 | +1.41(+6.72%) |
Apr 09, 2018 | 21.02 | 22.36 | 20.72 | 20.97 | 1,119,693 | +0.52(+2.54%) |
Apr 06, 2018 | 21.90 | 22.58 | 20.00 | 20.45 | 1,121,611 | -1.41(-6.45%) |
Apr 05, 2018 | 22.15 | 22.50 | 20.92 | 21.86 | 941,463 | -0.22(-1.00%) |
Apr 04, 2018 | 20.44 | 22.12 | 20.36 | 22.08 | 912,483 | +1.12(+5.34%) |
Apr 03, 2018 | 20.59 | 21.20 | 20.12 | 20.96 | 718,906 | +0.36(+1.75%) |
Apr 02, 2018 | 21.00 | 21.51 | 19.62 | 20.60 | 1,171,371 | -0.49(-2.32%) |
Mar 29, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.06(-0.28%) | |
Mar 28, 2018 | 21.72 | 21.75 | 19.66 | 21.15 | 1,560,425 | -0.65(-2.98%) |
Mar 27, 2018 | 24.11 | 24.28 | 21.56 | 21.80 | 1,013,970 | -2.25(-9.36%) |
Mar 26, 2018 | 23.95 | 24.56 | 22.89 | 24.05 | 1,063,197 | +0.42(+1.78%) |
Mar 23, 2018 | 23.00 | 24.54 | 23.00 | 23.63 | 983,123 | +0.58(+2.54%) |
Mar 22, 2018 | 23.07 | 23.60 | 22.73 | 23.05 | 1,224,351 | -0.41(-1.77%) |
Mar 21, 2018 | 24.09 | 24.21 | 23.30 | 23.46 | 794,050 | -0.31(-1.30%) |
Mar 20, 2018 | 23.57 | 25.45 | 23.57 | 23.77 | 1,486,937 | +0.26(+1.11%) |
Mar 19, 2018 | 24.50 | 24.88 | 22.60 | 23.51 | 1,914,489 | -1.10(-4.47%) |
Mar 16, 2018 | 25.79 | 25.79 | 24.25 | 24.61 | 2,904,741 | -1.64(-6.25%) |
Mar 15, 2018 | 29.25 | 29.44 | 24.23 | 26.25 | 4,501,444 | -2.56(-8.89%) |
Mar 14, 2018 | 32.99 | 28.10 | 28.81 | 4,948,800 | -4.41(-13.28%) | |
Mar 13, 2018 | 33.15 | 34.23 | 32.11 | 33.22 | 1,311,486 | -0.04(-0.12%) |
Mar 12, 2018 | 35.75 | 35.99 | 32.74 | 33.26 | 1,974,812 | -1.69(-4.84%) |
Mar 09, 2018 | 33.33 | 35.92 | 33.25 | 34.95 | 1,752,512 | +2.51(+7.74%) |
Mar 08, 2018 | 31.39 | 32.77 | 30.57 | 32.44 | 1,907,626 | +3.01(+10.23%) |
Mar 07, 2018 | 29.85 | 29.43 | 1,746,687 | +1.56(+5.60%) | ||
Mar 06, 2018 | 27.71 | 28.22 | 27.22 | 27.87 | 576,414 | -0.09(-0.32%) |
Mar 05, 2018 | 27.43 | 28.45 | 27.07 | 27.96 | 875,126 | +0.48(+1.75%) |
Mar 02, 2018 | 24.82 | 27.53 | 24.69 | 27.48 | 883,832 | +2.17(+8.57%) |
Mar 01, 2018 | 26.35 | 26.62 | 25.00 | 25.31 | 925,347 | -0.79(-3.03%) |
Feb 28, 2018 | 27.40 | 28.15 | 26.02 | 26.10 | 1,016,451 | -1.13(-4.15%) |
Feb 27, 2018 | 29.01 | 29.30 | 26.83 | 27.23 | 1,652,580 | -1.78(-6.14%) |
Feb 26, 2018 | 26.49 | 29.28 | 26.24 | 29.01 | 1,127,733 | +2.89(+11.06%) |
Feb 23, 2018 | 26.04 | 26.30 | 25.38 | 26.12 | 761,957 | +0.55(+2.15%) |
Feb 22, 2018 | 25.50 | 25.57 | 805,078 | -0.38(-1.46%) | ||
Feb 21, 2018 | 25.05 | 27.25 | 25.02 | 25.95 | 890,674 | +1.01(+4.05%) |
Feb 20, 2018 | 25.00 | 26.13 | 24.78 | 24.94 | 667,618 | -0.09(-0.36%) |
Feb 16, 2018 | 25.03 | 25.03 | 25.03 | 0 | -0.57(-2.23%) | |
Feb 15, 2018 | 26.13 | 26.40 | 24.86 | 25.60 | 500,104 | -0.20(-0.78%) |
Feb 14, 2018 | 24.23 | 26.44 | 24.20 | 25.80 | 835,234 | +1.26(+5.13%) |
Feb 13, 2018 | 24.26 | 24.80 | 23.57 | 24.54 | 432,682 | +0.06(+0.25%) |
Feb 12, 2018 | 24.04 | 24.88 | 22.84 | 24.48 | 642,666 | +1.00(+4.26%) |
Feb 09, 2018 | 23.89 | 23.99 | 21.05 | 23.48 | 979,557 | +0.29(+1.25%) |
Feb 08, 2018 | 26.13 | 23.08 | 23.19 | 666,866 | -2.46(-9.59%) | |
Feb 07, 2018 | 24.18 | 26.06 | 23.85 | 25.65 | 1,187,576 | +1.62(+6.74%) |
Feb 06, 2018 | 22.48 | 24.25 | 21.75 | 24.03 | 691,900 | +0.77(+3.29%) |
Feb 05, 2018 | 23.24 | 24.07 | 22.90 | 23.27 | 947,500 | -0.26(-1.11%) |
Feb 02, 2018 | 25.60 | 25.85 | 23.52 | 23.52 | 1,040,264 | -2.62(-10.04%) |