Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.96 | 21.00 | 20.79 | 20.82 | 51,746,044 | -0.42(-1.98%) |
Apr 27, 2018 | 21.18 | 21.27 | 21.11 | 21.24 | 25,839,122 | +0.13(+0.62%) |
Apr 26, 2018 | 21.11 | 21.20 | 20.96 | 21.11 | 29,409,468 | +0.08(+0.40%) |
Apr 25, 2018 | 20.96 | 21.17 | 20.85 | 21.02 | 29,951,540 | -0.19(-0.88%) |
Apr 24, 2018 | 21.06 | 21.25 | 21.01 | 21.21 | 37,856,156 | +0.27(+1.29%) |
Apr 23, 2018 | 21.02 | 21.07 | 20.90 | 20.94 | 40,752,524 | -0.28(-1.32%) |
Apr 20, 2018 | 21.32 | 21.35 | 21.11 | 21.22 | 52,566,900 | -0.33(-1.52%) |
Apr 19, 2018 | 21.58 | 21.66 | 21.32 | 21.55 | 35,761,424 | +0.07(+0.35%) |
Apr 18, 2018 | 21.61 | 21.77 | 21.45 | 21.47 | 59,851,424 | +0.05(+0.22%) |
Apr 17, 2018 | 21.24 | 21.50 | 21.18 | 21.42 | 27,952,108 | +0.12(+0.57%) |
Apr 16, 2018 | 21.47 | 21.47 | 21.20 | 21.30 | 36,270,568 | -0.08(-0.39%) |
Apr 13, 2018 | 21.19 | 21.54 | 21.17 | 21.39 | 48,948,680 | +0.39(+1.87%) |
Apr 12, 2018 | 21.07 | 21.19 | 20.97 | 20.99 | 40,970,936 | -0.26(-1.23%) |
Apr 11, 2018 | 20.99 | 21.54 | 20.98 | 21.26 | 78,512,736 | +0.46(+2.20%) |
Apr 10, 2018 | 20.71 | 20.93 | 20.69 | 20.80 | 39,663,236 | +0.26(+1.27%) |
Apr 09, 2018 | 20.64 | 20.73 | 20.41 | 20.54 | 28,366,276 | -0.08(-0.41%) |
Apr 06, 2018 | 20.69 | 20.73 | 20.57 | 20.62 | 30,850,442 | +0.09(+0.46%) |
Apr 05, 2018 | 20.28 | 20.55 | 20.26 | 20.53 | 23,434,650 | +0.09(+0.46%) |
Apr 04, 2018 | 20.71 | 20.72 | 20.39 | 20.43 | 23,400,552 | -0.04(-0.18%) |
Apr 03, 2018 | 20.58 | 20.64 | 20.40 | 20.47 | 34,445,584 | -0.30(-1.44%) |
Apr 02, 2018 | 20.73 | 20.97 | 20.65 | 20.77 | 41,579,628 | +0.23(+1.14%) |
Mar 29, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.30(+1.48%) | |
Mar 28, 2018 | 20.43 | 20.46 | 20.14 | 20.24 | 61,432,072 | -0.31(-1.50%) |
Mar 27, 2018 | 20.65 | 20.81 | 20.51 | 20.55 | 53,851,204 | -0.42(-2.01%) |
Mar 26, 2018 | 20.84 | 21.03 | 20.80 | 20.97 | 47,552,140 | +0.30(+1.45%) |
Mar 23, 2018 | 20.61 | 20.89 | 20.51 | 20.67 | 79,376,424 | +0.58(+2.88%) |
Mar 22, 2018 | 20.31 | 20.41 | 20.08 | 20.09 | 36,700,320 | -0.34(-1.65%) |
Mar 21, 2018 | 20.06 | 20.57 | 19.98 | 20.42 | 82,553,408 | +0.55(+2.77%) |
Mar 20, 2018 | 19.92 | 20.00 | 19.77 | 19.87 | 43,707,520 | -0.22(-1.12%) |
Mar 19, 2018 | 20.00 | 20.14 | 19.83 | 20.10 | 32,222,076 | +0.07(+0.37%) |
Mar 16, 2018 | 20.03 | 20.11 | 19.85 | 20.02 | 22,348,632 | -0.02(-0.09%) |
Mar 15, 2018 | 20.15 | 20.23 | 20.00 | 20.04 | 32,665,788 | -0.26(-1.29%) |
Mar 14, 2018 | 20.26 | 20.38 | 20.22 | 20.30 | 17,882,306 | +0.06(+0.28%) |
Mar 13, 2018 | 20.35 | 20.45 | 20.15 | 20.25 | 18,552,110 | -0.08(-0.41%) |
Mar 12, 2018 | 20.05 | 20.35 | 19.95 | 20.33 | 34,857,560 | +0.18(+0.88%) |
Mar 09, 2018 | 20.11 | 20.34 | 20.01 | 20.15 | 25,048,072 | -0.07(-0.37%) |
Mar 08, 2018 | 20.23 | 20.27 | 20.03 | 20.23 | 19,900,646 | +0.07(+0.37%) |
Mar 07, 2018 | 20.09 | 20.15 | 45,083,344 | -0.41(-2.00%) | ||
Mar 06, 2018 | 20.50 | 20.79 | 20.46 | 20.56 | 57,166,560 | +0.34(+1.66%) |
Mar 05, 2018 | 20.03 | 20.23 | 19.91 | 20.23 | 41,116,892 | +0.15(+0.74%) |
Mar 02, 2018 | 20.34 | 20.45 | 20.06 | 20.08 | 27,727,566 | -0.07(-0.37%) |
Mar 01, 2018 | 19.73 | 20.22 | 19.56 | 20.15 | 63,323,124 | +0.21(+1.03%) |
Feb 28, 2018 | 20.13 | 20.20 | 19.95 | 19.95 | 35,360,612 | -0.13(-0.65%) |
Feb 27, 2018 | 20.53 | 20.53 | 19.94 | 20.08 | 74,274,248 | -0.64(-3.11%) |
Feb 26, 2018 | 20.63 | 20.79 | 20.56 | 20.72 | 32,283,554 | +0.20(+0.96%) |
Feb 23, 2018 | 20.32 | 20.55 | 20.25 | 20.53 | 26,524,164 | +0.22(+1.10%) |
Feb 22, 2018 | 20.29 | 20.30 | 28,950,416 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.61 | 20.98 | 20.35 | 20.36 | 42,888,132 | -0.07(-0.37%) |
Feb 20, 2018 | 20.76 | 20.84 | 20.40 | 20.43 | 51,257,948 | -0.60(-2.84%) |
Feb 16, 2018 | 21.03 | 21.03 | 21.03 | 0 | -0.45(-2.09%) | |
Feb 15, 2018 | 21.55 | 21.55 | 21.24 | 21.48 | 38,690,812 | -0.02(-0.09%) |
Feb 14, 2018 | 20.56 | 21.63 | 20.49 | 21.50 | 102,225,584 | +0.94(+4.59%) |
Feb 13, 2018 | 20.55 | 20.64 | 20.40 | 20.55 | 23,207,812 | +0.03(+0.14%) |
Feb 12, 2018 | 20.15 | 20.70 | 20.02 | 20.53 | 75,823,976 | +0.27(+1.34%) |
Feb 09, 2018 | 20.23 | 20.26 | 19.47 | 20.26 | 108,917,736 | +0.00(+0.00%) |
Feb 08, 2018 | 20.37 | 20.57 | 20.23 | 20.26 | 54,787,128 | -0.11(-0.55%) |
Feb 07, 2018 | 20.55 | 20.73 | 20.30 | 20.37 | 55,106,700 | -0.29(-1.40%) |
Feb 06, 2018 | 21.01 | 21.04 | 20.54 | 20.66 | 73,229,392 | -0.63(-2.94%) |
Feb 05, 2018 | 21.49 | 21.50 | 21.00 | 21.28 | 56,888,064 | -0.12(-0.57%) |
Feb 02, 2018 | 21.84 | 21.85 | 21.29 | 21.41 | 81,091,792 | -0.74(-3.33%) |