Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.79 | 22.99 | 22.34 | 22.35 | 170,360 | -0.33(-1.46%) |
Apr 27, 2018 | 22.85 | 23.39 | 22.58 | 22.68 | 850,250 | -0.14(-0.61%) |
Apr 26, 2018 | 22.60 | 22.94 | 22.40 | 22.82 | 102,790 | +0.29(+1.29%) |
Apr 25, 2018 | 22.72 | 23.02 | 22.42 | 22.53 | 249,770 | -0.12(-0.53%) |
Apr 24, 2018 | 23.22 | 23.22 | 22.54 | 22.65 | 158,207 | -0.54(-2.33%) |
Apr 23, 2018 | 22.94 | 23.22 | 22.86 | 23.19 | 334,199 | +0.18(+0.78%) |
Apr 20, 2018 | 22.61 | 23.14 | 22.57 | 23.01 | 339,357 | +0.31(+1.37%) |
Apr 19, 2018 | 23.05 | 23.50 | 22.58 | 22.70 | 525,730 | -0.45(-1.94%) |
Apr 18, 2018 | 23.10 | 23.35 | 22.95 | 23.15 | 275,485 | +0.00(+0.00%) |
Apr 17, 2018 | 22.91 | 23.58 | 22.51 | 23.15 | 524,144 | +0.23(+1.00%) |
Apr 16, 2018 | 22.46 | 23.14 | 22.01 | 22.92 | 412,627 | +0.51(+2.28%) |
Apr 13, 2018 | 21.65 | 22.61 | 21.40 | 22.41 | 428,170 | +0.96(+4.48%) |
Apr 12, 2018 | 21.29 | 21.70 | 20.84 | 21.45 | 592,736 | +0.15(+0.70%) |
Apr 11, 2018 | 21.87 | 22.20 | 21.05 | 21.30 | 452,845 | -0.66(-3.01%) |
Apr 10, 2018 | 23.31 | 23.38 | 21.89 | 21.96 | 484,890 | -1.20(-5.18%) |
Apr 09, 2018 | 23.15 | 23.39 | 22.27 | 23.16 | 293,067 | -0.07(-0.30%) |
Apr 06, 2018 | 24.05 | 24.40 | 23.21 | 23.23 | 430,153 | -0.87(-3.61%) |
Apr 05, 2018 | 24.64 | 25.01 | 23.99 | 24.10 | 432,729 | -0.74(-2.98%) |
Apr 04, 2018 | 24.99 | 25.26 | 23.66 | 24.84 | 727,711 | -0.46(-1.84%) |
Apr 03, 2018 | 26.50 | 26.55 | 22.02 | 25.30 | 2,016,103 | -1.37(-5.12%) |
Apr 02, 2018 | 26.60 | 26.84 | 25.80 | 26.67 | 378,042 | +0.07(+0.26%) |
Mar 29, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.32(+1.22%) | |
Mar 28, 2018 | 25.36 | 26.59 | 25.01 | 26.28 | 538,800 | +0.96(+3.79%) |
Mar 27, 2018 | 25.42 | 25.53 | 25.02 | 25.32 | 458,399 | +0.03(+0.12%) |
Mar 26, 2018 | 26.00 | 26.00 | 24.27 | 25.29 | 459,676 | -0.23(-0.90%) |
Mar 23, 2018 | 25.07 | 25.95 | 24.88 | 25.52 | 670,878 | +0.50(+2.00%) |
Mar 22, 2018 | 25.00 | 25.30 | 24.69 | 25.02 | 235,823 | -0.04(-0.16%) |
Mar 21, 2018 | 25.59 | 25.59 | 24.89 | 25.06 | 183,272 | -0.79(-3.06%) |
Mar 20, 2018 | 26.00 | 26.00 | 25.34 | 25.85 | 239,037 | -0.06(-0.23%) |
Mar 19, 2018 | 26.00 | 26.13 | 24.27 | 25.91 | 484,468 | -0.15(-0.58%) |
Mar 16, 2018 | 25.04 | 26.19 | 24.05 | 26.06 | 571,434 | +1.09(+4.37%) |
Mar 15, 2018 | 25.00 | 25.40 | 24.52 | 24.97 | 405,509 | -0.03(-0.12%) |
Mar 14, 2018 | 25.00 | 26.94 | 23.70 | 25.00 | 2,317,902 | +2.19(+9.60%) |
Mar 13, 2018 | 22.79 | 23.09 | 22.43 | 22.81 | 353,826 | -0.12(-0.52%) |
Mar 12, 2018 | 22.76 | 23.07 | 22.48 | 22.93 | 125,862 | +0.24(+1.06%) |
Mar 09, 2018 | 22.70 | 22.90 | 22.45 | 22.69 | 100,569 | -0.12(-0.53%) |
Mar 08, 2018 | 22.73 | 23.09 | 22.53 | 22.81 | 216,786 | +0.11(+0.48%) |
Mar 07, 2018 | 22.37 | 22.82 | 22.15 | 22.70 | 178,836 | +0.39(+1.75%) |
Mar 06, 2018 | 22.65 | 22.75 | 22.17 | 22.31 | 75,983 | -0.20(-0.89%) |
Mar 05, 2018 | 22.28 | 22.64 | 22.06 | 22.51 | 47,687 | +0.16(+0.72%) |
Mar 02, 2018 | 22.10 | 22.57 | 21.97 | 22.35 | 72,496 | +0.03(+0.13%) |
Mar 01, 2018 | 21.77 | 22.40 | 21.77 | 22.32 | 160,431 | +0.42(+1.92%) |
Feb 28, 2018 | 22.10 | 22.47 | 21.83 | 21.90 | 95,688 | -0.06(-0.27%) |
Feb 27, 2018 | 22.48 | 22.69 | 21.82 | 21.96 | 87,705 | -0.54(-2.40%) |
Feb 26, 2018 | 22.00 | 22.83 | 21.95 | 22.50 | 207,629 | +0.61(+2.79%) |
Feb 23, 2018 | 22.08 | 22.20 | 21.53 | 21.89 | 115,590 | -0.03(-0.14%) |
Feb 22, 2018 | 22.06 | 21.65 | 21.92 | 84,514 | +0.19(+0.87%) | |
Feb 21, 2018 | 22.03 | 22.07 | 21.71 | 21.73 | 152,211 | -0.01(-0.05%) |
Feb 20, 2018 | 22.75 | 22.87 | 21.61 | 21.74 | 144,997 | -1.17(-5.11%) |
Feb 16, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.20(+0.88%) | |
Feb 15, 2018 | 22.12 | 22.64 | 21.88 | 22.71 | 232,797 | +0.70(+3.18%) |
Feb 14, 2018 | 22.13 | 22.49 | 21.78 | 22.01 | 200,875 | -0.22(-0.99%) |
Feb 13, 2018 | 22.13 | 22.57 | 22.02 | 22.23 | 147,053 | +0.01(+0.05%) |
Feb 12, 2018 | 22.26 | 22.35 | 21.45 | 22.22 | 120,793 | +0.11(+0.50%) |
Feb 09, 2018 | 22.13 | 22.45 | 21.32 | 22.11 | 139,286 | +0.25(+1.14%) |
Feb 08, 2018 | 22.70 | 22.92 | 21.82 | 21.86 | 140,488 | -0.91(-4.00%) |
Feb 07, 2018 | 22.85 | 23.04 | 22.61 | 22.77 | 132,406 | +0.09(+0.40%) |
Feb 06, 2018 | 22.37 | 23.20 | 22.01 | 22.68 | 319,169 | -0.04(-0.15%) |
Feb 05, 2018 | 22.59 | 23.10 | 21.87 | 22.71 | 134,024 | +0.02(+0.07%) |
Feb 02, 2018 | 23.01 | 23.37 | 22.41 | 22.70 | 173,510 | -0.41(-1.77%) |