Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.42 | 25.47 | 25.20 | 25.41 | 1,169,506 | -0.01(-0.03%) |
Apr 27, 2018 | 25.13 | 25.55 | 24.98 | 25.41 | 1,234,111 | +0.29(+1.15%) |
Apr 26, 2018 | 25.00 | 25.13 | 24.72 | 25.13 | 1,115,459 | +0.26(+1.06%) |
Apr 25, 2018 | 25.20 | 25.31 | 24.72 | 24.86 | 1,024,658 | -0.36(-1.43%) |
Apr 24, 2018 | 25.15 | 25.37 | 24.73 | 25.23 | 2,536,916 | +0.24(+0.95%) |
Apr 23, 2018 | 24.81 | 25.01 | 24.58 | 24.99 | 1,790,784 | +0.30(+1.23%) |
Apr 20, 2018 | 24.56 | 24.86 | 24.35 | 24.68 | 2,566,646 | +0.16(+0.67%) |
Apr 19, 2018 | 24.86 | 24.95 | 24.45 | 24.52 | 9,691,667 | -0.24(-0.96%) |
Apr 18, 2018 | 24.26 | 25.06 | 24.11 | 24.76 | 3,287,380 | -0.48(-1.89%) |
Apr 17, 2018 | 25.18 | 25.38 | 25.05 | 25.23 | 825,093 | +0.15(+0.59%) |
Apr 16, 2018 | 24.56 | 25.28 | 24.49 | 25.09 | 566,745 | +0.56(+2.28%) |
Apr 13, 2018 | 24.50 | 24.58 | 24.31 | 24.53 | 376,222 | +0.17(+0.71%) |
Apr 12, 2018 | 24.90 | 24.98 | 24.25 | 24.35 | 837,720 | -0.57(-2.28%) |
Apr 11, 2018 | 24.77 | 25.12 | 24.76 | 24.92 | 592,417 | +0.09(+0.36%) |
Apr 10, 2018 | 24.98 | 24.98 | 24.70 | 24.83 | 787,374 | +0.17(+0.70%) |
Apr 09, 2018 | 24.63 | 24.88 | 24.29 | 24.66 | 968,343 | +0.06(+0.23%) |
Apr 06, 2018 | 24.22 | 24.85 | 24.09 | 24.60 | 1,453,586 | +0.34(+1.39%) |
Apr 05, 2018 | 23.50 | 24.28 | 23.32 | 24.26 | 874,145 | +0.79(+3.36%) |
Apr 04, 2018 | 23.20 | 23.73 | 23.17 | 23.47 | 584,407 | +0.12(+0.53%) |
Apr 03, 2018 | 22.95 | 23.49 | 22.82 | 23.35 | 767,470 | +0.49(+2.12%) |
Apr 02, 2018 | 23.08 | 23.28 | 22.68 | 22.87 | 557,622 | -0.29(-1.24%) |
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Mar 28, 2018 | 22.83 | 23.38 | 22.76 | 23.25 | 630,785 | +0.50(+2.20%) |
Mar 27, 2018 | 22.42 | 22.98 | 22.18 | 22.75 | 810,509 | +0.35(+1.54%) |
Mar 26, 2018 | 22.08 | 22.43 | 21.98 | 22.41 | 521,974 | +0.46(+2.10%) |
Mar 23, 2018 | 22.32 | 22.54 | 21.94 | 21.94 | 554,741 | -0.29(-1.29%) |
Mar 22, 2018 | 22.06 | 22.70 | 22.06 | 22.23 | 505,958 | +0.08(+0.37%) |
Mar 21, 2018 | 22.36 | 22.49 | 22.08 | 22.15 | 686,958 | -0.17(-0.77%) |
Mar 20, 2018 | 22.99 | 23.20 | 22.30 | 22.32 | 827,640 | -0.67(-2.90%) |
Mar 19, 2018 | 23.06 | 23.06 | 22.58 | 22.99 | 664,718 | -0.07(-0.29%) |
Mar 16, 2018 | 22.87 | 23.13 | 22.87 | 23.05 | 2,117,365 | +0.22(+0.97%) |
Mar 15, 2018 | 22.72 | 22.91 | 22.53 | 22.83 | 743,801 | +0.13(+0.57%) |
Mar 14, 2018 | 22.71 | 23.04 | 22.58 | 22.70 | 563,383 | +0.09(+0.40%) |
Mar 13, 2018 | 22.80 | 23.02 | 22.52 | 22.61 | 844,468 | -0.09(-0.39%) |
Mar 12, 2018 | 22.16 | 22.82 | 22.08 | 22.70 | 853,162 | +0.55(+2.46%) |
Mar 09, 2018 | 21.93 | 22.30 | 21.70 | 22.16 | 639,729 | +0.24(+1.08%) |
Mar 08, 2018 | 21.98 | 22.08 | 21.73 | 21.92 | 590,095 | +0.09(+0.41%) |
Mar 07, 2018 | 21.89 | 21.47 | 21.83 | 631,301 | +0.28(+1.32%) | |
Mar 06, 2018 | 21.94 | 21.94 | 21.39 | 21.55 | 1,000,073 | -0.36(-1.64%) |
Mar 05, 2018 | 21.32 | 22.12 | 21.25 | 21.90 | 700,131 | +0.54(+2.51%) |
Mar 02, 2018 | 21.35 | 21.56 | 21.20 | 21.37 | 709,555 | -0.06(-0.27%) |
Mar 01, 2018 | 21.34 | 21.64 | 21.23 | 21.42 | 638,284 | +0.09(+0.42%) |
Feb 28, 2018 | 21.77 | 21.82 | 21.34 | 21.34 | 725,982 | -0.36(-1.65%) |
Feb 27, 2018 | 22.47 | 22.65 | 21.68 | 21.69 | 994,360 | -0.70(-3.13%) |
Feb 26, 2018 | 22.30 | 22.50 | 21.94 | 22.39 | 1,218,667 | +0.29(+1.33%) |
Feb 23, 2018 | 22.50 | 22.88 | 21.82 | 22.10 | 1,067,247 | +0.66(+3.07%) |
Feb 22, 2018 | 21.44 | 882,523 | +0.19(+0.88%) | |||
Feb 21, 2018 | 21.71 | 21.82 | 21.25 | 21.25 | 585,433 | -0.36(-1.66%) |
Feb 20, 2018 | 22.01 | 22.12 | 21.55 | 21.61 | 669,942 | -0.48(-2.17%) |
Feb 16, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.47(+2.18%) | |
Feb 15, 2018 | 21.56 | 21.68 | 21.32 | 21.62 | 542,023 | +0.14(+0.64%) |
Feb 14, 2018 | 21.59 | 21.78 | 21.34 | 21.48 | 597,398 | -0.28(-1.27%) |
Feb 13, 2018 | 22.09 | 22.25 | 21.60 | 21.76 | 672,533 | -0.53(-2.37%) |
Feb 12, 2018 | 22.17 | 22.40 | 21.86 | 22.29 | 526,667 | +0.12(+0.55%) |
Feb 09, 2018 | 21.65 | 22.30 | 21.50 | 22.17 | 724,135 | +0.56(+2.60%) |
Feb 08, 2018 | 21.69 | 21.95 | 21.53 | 21.60 | 920,209 | -0.16(-0.75%) |
Feb 07, 2018 | 22.01 | 22.12 | 21.62 | 21.77 | 656,482 | -0.28(-1.26%) |
Feb 06, 2018 | 22.21 | 22.39 | 21.68 | 22.04 | 1,101,643 | -0.70(-3.08%) |
Feb 05, 2018 | 23.32 | 23.35 | 22.56 | 22.74 | 473,393 | -0.64(-2.75%) |
Feb 02, 2018 | 23.30 | 23.47 | 23.19 | 23.39 | 529,192 | +0.03(+0.14%) |