Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.31 | 21.65 | 20.66 | 20.76 | 350,159 | -0.45(-2.13%) |
Apr 27, 2018 | 20.95 | 21.24 | 20.88 | 21.21 | 1,194,230 | +0.37(+1.76%) |
Apr 26, 2018 | 20.76 | 21.19 | 20.61 | 20.85 | 188,077 | +0.18(+0.87%) |
Apr 25, 2018 | 20.73 | 20.92 | 20.59 | 20.67 | 224,796 | -0.09(-0.45%) |
Apr 24, 2018 | 21.39 | 21.39 | 20.48 | 20.76 | 231,900 | -0.44(-2.09%) |
Apr 23, 2018 | 21.85 | 21.92 | 21.17 | 21.21 | 222,238 | -0.53(-2.43%) |
Apr 20, 2018 | 21.85 | 21.87 | 21.53 | 21.73 | 170,587 | -0.27(-1.24%) |
Apr 19, 2018 | 22.81 | 22.81 | 21.98 | 22.01 | 209,374 | -0.73(-3.23%) |
Apr 18, 2018 | 22.82 | 22.82 | 22.49 | 22.74 | 515,539 | -0.02(-0.08%) |
Apr 17, 2018 | 22.69 | 22.95 | 22.68 | 22.76 | 160,836 | +0.13(+0.58%) |
Apr 16, 2018 | 22.67 | 22.80 | 22.57 | 22.63 | 155,179 | -0.02(-0.08%) |
Apr 13, 2018 | 22.97 | 22.97 | 22.54 | 22.65 | 280,607 | -0.24(-1.07%) |
Apr 12, 2018 | 22.95 | 23.31 | 22.76 | 22.89 | 405,222 | +0.09(+0.41%) |
Apr 11, 2018 | 23.28 | 23.38 | 22.79 | 22.80 | 314,743 | -0.54(-2.30%) |
Apr 10, 2018 | 23.22 | 23.60 | 22.84 | 23.33 | 280,775 | +0.48(+2.10%) |
Apr 09, 2018 | 23.32 | 23.32 | 22.83 | 22.85 | 214,438 | -0.40(-1.70%) |
Apr 06, 2018 | 23.34 | 23.66 | 23.13 | 23.25 | 546,954 | -0.44(-1.87%) |
Apr 05, 2018 | 22.98 | 23.90 | 22.84 | 23.69 | 566,908 | +0.82(+3.58%) |
Apr 04, 2018 | 22.08 | 22.97 | 21.99 | 22.87 | 383,186 | +0.30(+1.33%) |
Apr 03, 2018 | 22.71 | 23.02 | 22.32 | 22.57 | 256,147 | +0.05(+0.21%) |
Apr 02, 2018 | 23.16 | 23.28 | 22.34 | 22.52 | 190,790 | -0.74(-3.20%) |
Mar 29, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.12(+0.53%) | |
Mar 28, 2018 | 23.13 | 23.35 | 22.87 | 23.14 | 372,617 | -0.04(-0.16%) |
Mar 27, 2018 | 23.38 | 23.64 | 23.04 | 23.18 | 389,141 | -0.10(-0.44%) |
Mar 26, 2018 | 23.32 | 23.40 | 22.74 | 23.29 | 303,721 | +0.41(+1.81%) |
Mar 23, 2018 | 23.29 | 23.40 | 22.86 | 22.87 | 212,289 | -0.50(-2.13%) |
Mar 22, 2018 | 24.45 | 24.87 | 23.30 | 23.37 | 302,663 | -1.26(-5.12%) |
Mar 21, 2018 | 24.45 | 25.04 | 24.36 | 24.63 | 338,463 | +0.18(+0.73%) |
Mar 20, 2018 | 24.56 | 24.94 | 24.38 | 24.45 | 190,177 | +0.04(+0.15%) |
Mar 19, 2018 | 25.16 | 25.21 | 24.09 | 24.41 | 342,589 | -0.86(-3.39%) |
Mar 16, 2018 | 25.27 | 25.44 | 24.89 | 25.27 | 479,458 | +0.05(+0.19%) |
Mar 15, 2018 | 25.20 | 25.53 | 24.94 | 25.22 | 218,657 | +0.02(+0.07%) |
Mar 14, 2018 | 25.43 | 25.75 | 24.77 | 25.21 | 380,236 | -0.04(-0.15%) |
Mar 13, 2018 | 26.17 | 26.68 | 24.87 | 25.24 | 764,014 | -0.74(-2.86%) |
Mar 12, 2018 | 25.14 | 26.44 | 25.14 | 25.99 | 1,072,867 | +0.94(+3.76%) |
Mar 09, 2018 | 24.72 | 25.18 | 24.52 | 25.05 | 860,110 | +0.58(+2.39%) |
Mar 08, 2018 | 24.74 | 24.74 | 24.04 | 24.46 | 579,958 | -0.16(-0.65%) |
Mar 07, 2018 | 24.64 | 24.05 | 24.62 | 343,317 | +0.07(+0.27%) | |
Mar 06, 2018 | 24.23 | 24.97 | 24.09 | 24.56 | 381,693 | +0.55(+2.27%) |
Mar 05, 2018 | 24.37 | 24.37 | 23.77 | 24.01 | 375,795 | -0.37(-1.51%) |
Mar 02, 2018 | 24.25 | 24.75 | 23.67 | 24.38 | 290,288 | -0.08(-0.35%) |
Mar 01, 2018 | 24.78 | 24.80 | 23.90 | 24.46 | 313,043 | -0.40(-1.59%) |
Feb 28, 2018 | 25.28 | 25.30 | 24.67 | 24.86 | 267,252 | -0.19(-0.75%) |
Feb 27, 2018 | 25.41 | 25.62 | 24.98 | 25.05 | 300,950 | -0.37(-1.44%) |
Feb 26, 2018 | 24.49 | 25.52 | 24.47 | 25.41 | 344,284 | +1.12(+4.61%) |
Feb 23, 2018 | 24.78 | 25.05 | 23.83 | 24.29 | 485,845 | -0.30(-1.22%) |
Feb 22, 2018 | 24.53 | 24.89 | 24.00 | 24.59 | 379,775 | +0.10(+0.42%) |
Feb 21, 2018 | 24.44 | 24.92 | 24.26 | 24.49 | 174,609 | +0.13(+0.54%) |
Feb 20, 2018 | 24.38 | 24.60 | 24.14 | 24.36 | 165,386 | -0.15(-0.61%) |
Feb 16, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.39(+1.60%) | |
Feb 15, 2018 | 23.79 | 24.19 | 23.62 | 24.12 | 218,944 | +0.39(+1.63%) |
Feb 14, 2018 | 23.07 | 23.77 | 22.97 | 23.74 | 375,087 | +0.56(+2.40%) |
Feb 13, 2018 | 23.42 | 23.58 | 23.15 | 23.18 | 159,698 | -0.24(-1.00%) |
Feb 12, 2018 | 23.53 | 23.87 | 23.38 | 23.42 | 249,409 | -0.05(-0.20%) |
Feb 09, 2018 | 21.53 | 23.60 | 21.13 | 23.46 | 368,122 | +1.12(+5.01%) |
Feb 08, 2018 | 22.97 | 23.22 | 22.21 | 22.34 | 398,527 | -0.56(-2.46%) |
Feb 07, 2018 | 23.06 | 23.45 | 23.06 | 22.91 | 242,503 | -0.24(-1.06%) |
Feb 06, 2018 | 22.32 | 23.23 | 22.32 | 23.15 | 217,356 | +0.33(+1.44%) |
Feb 05, 2018 | 22.97 | 23.24 | 22.43 | 22.82 | 250,200 | -0.22(-0.94%) |
Feb 02, 2018 | 24.13 | 24.13 | 23.01 | 23.04 | 408,055 | -1.34(-5.48%) |