Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.29 | 20.67 | 17.60 | 17.81 | 27,047,190 | -4.63(-20.63%) |
Apr 27, 2018 | 22.25 | 22.50 | 22.10 | 22.44 | 4,616,391 | +0.20(+0.90%) |
Apr 26, 2018 | 22.19 | 22.43 | 21.95 | 22.24 | 4,816,213 | +0.09(+0.41%) |
Apr 25, 2018 | 21.93 | 22.20 | 21.54 | 22.15 | 3,365,572 | +0.17(+0.77%) |
Apr 24, 2018 | 22.30 | 22.66 | 21.52 | 21.98 | 6,176,569 | -0.07(-0.32%) |
Apr 23, 2018 | 22.10 | 22.97 | 21.97 | 22.05 | 6,127,076 | -1.21(-5.20%) |
Apr 20, 2018 | 23.57 | 23.67 | 23.18 | 23.26 | 2,741,985 | -0.27(-1.15%) |
Apr 19, 2018 | 23.67 | 23.78 | 23.19 | 23.53 | 3,577,538 | -0.15(-0.63%) |
Apr 18, 2018 | 23.90 | 24.07 | 23.68 | 23.68 | 2,726,740 | -0.07(-0.29%) |
Apr 17, 2018 | 23.65 | 24.00 | 23.64 | 23.75 | 1,732,293 | +0.19(+0.81%) |
Apr 16, 2018 | 23.47 | 23.67 | 23.29 | 23.56 | 1,650,408 | +0.33(+1.42%) |
Apr 13, 2018 | 23.68 | 23.88 | 23.14 | 23.23 | 2,287,713 | -0.25(-1.06%) |
Apr 12, 2018 | 23.13 | 23.51 | 23.02 | 23.48 | 2,203,798 | +0.52(+2.26%) |
Apr 11, 2018 | 22.83 | 23.17 | 22.80 | 22.96 | 1,536,445 | -0.07(-0.30%) |
Apr 10, 2018 | 23.11 | 23.29 | 22.90 | 23.03 | 2,498,556 | +0.26(+1.14%) |
Apr 09, 2018 | 22.82 | 23.26 | 22.68 | 22.77 | 3,407,621 | +0.23(+1.02%) |
Apr 06, 2018 | 22.84 | 22.99 | 22.30 | 22.54 | 3,439,316 | -0.54(-2.34%) |
Apr 05, 2018 | 22.82 | 23.21 | 22.80 | 23.08 | 3,333,610 | +0.45(+1.99%) |
Apr 04, 2018 | 21.93 | 22.64 | 21.85 | 22.63 | 2,689,969 | +0.28(+1.25%) |
Apr 03, 2018 | 22.18 | 22.41 | 21.98 | 22.35 | 5,259,292 | +0.27(+1.22%) |
Apr 02, 2018 | 22.94 | 23.02 | 21.98 | 22.08 | 4,564,268 | -0.96(-4.17%) |
Mar 29, 2018 | 23.04 | 23.04 | 23.04 | 0 | +0.34(+1.50%) | |
Mar 28, 2018 | 23.11 | 23.30 | 22.58 | 22.70 | 2,236,778 | -0.35(-1.52%) |
Mar 27, 2018 | 23.50 | 23.52 | 22.92 | 23.05 | 3,529,277 | -0.33(-1.41%) |
Mar 26, 2018 | 23.10 | 23.39 | 22.81 | 23.38 | 3,052,516 | +0.63(+2.77%) |
Mar 23, 2018 | 22.91 | 23.23 | 22.57 | 22.75 | 4,256,688 | +0.07(+0.31%) |
Mar 22, 2018 | 23.92 | 23.98 | 22.66 | 22.68 | 4,580,813 | -1.48(-6.13%) |
Mar 21, 2018 | 24.09 | 24.55 | 23.95 | 24.16 | 2,110,891 | +0.07(+0.29%) |
Mar 20, 2018 | 24.07 | 24.25 | 23.82 | 24.09 | 4,765,984 | +0.06(+0.25%) |
Mar 19, 2018 | 24.47 | 24.55 | 23.80 | 24.03 | 3,535,977 | -0.53(-2.16%) |
Mar 16, 2018 | 24.33 | 24.68 | 24.11 | 24.56 | 5,330,581 | +0.32(+1.32%) |
Mar 15, 2018 | 24.13 | 24.32 | 23.85 | 24.24 | 3,874,591 | +0.18(+0.75%) |
Mar 14, 2018 | 25.09 | 23.89 | 24.06 | 5,138,067 | -0.89(-3.57%) | |
Mar 13, 2018 | 25.05 | 25.22 | 24.84 | 24.95 | 3,431,884 | +0.02(+0.08%) |
Mar 12, 2018 | 25.22 | 25.24 | 24.72 | 24.93 | 3,162,104 | -0.26(-1.03%) |
Mar 09, 2018 | 24.94 | 25.19 | 24.77 | 25.19 | 2,334,194 | +0.39(+1.57%) |
Mar 08, 2018 | 24.75 | 24.87 | 24.36 | 24.80 | 2,193,986 | +0.18(+0.73%) |
Mar 07, 2018 | 24.73 | 24.62 | 1,969,543 | +0.07(+0.29%) | ||
Mar 06, 2018 | 24.45 | 24.75 | 24.41 | 24.55 | 3,446,301 | +0.22(+0.90%) |
Mar 05, 2018 | 23.70 | 24.43 | 23.63 | 24.33 | 3,767,970 | +0.42(+1.76%) |
Mar 02, 2018 | 23.84 | 24.10 | 23.40 | 23.91 | 2,803,108 | -0.11(-0.46%) |
Mar 01, 2018 | 24.46 | 24.66 | 23.83 | 24.02 | 3,461,488 | -0.37(-1.52%) |
Feb 28, 2018 | 24.82 | 25.02 | 24.39 | 24.39 | 5,266,848 | -0.35(-1.41%) |
Feb 27, 2018 | 25.14 | 25.34 | 24.71 | 24.74 | 2,755,258 | -0.39(-1.55%) |
Feb 26, 2018 | 25.22 | 25.29 | 25.00 | 25.13 | 2,522,601 | +0.00(+0.00%) |
Feb 23, 2018 | 24.59 | 25.14 | 24.53 | 25.13 | 3,678,909 | +0.59(+2.40%) |
Feb 22, 2018 | 24.43 | 24.54 | 2,522,155 | -0.12(-0.49%) | ||
Feb 21, 2018 | 24.91 | 25.41 | 24.65 | 24.66 | 2,659,575 | -0.20(-0.80%) |
Feb 20, 2018 | 25.10 | 25.47 | 24.75 | 24.86 | 3,331,675 | -0.50(-1.97%) |
Feb 16, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.74 | 25.74 | 25.14 | 25.22 | 4,491,693 | -0.26(-1.02%) |
Feb 14, 2018 | 24.55 | 25.70 | 24.55 | 25.48 | 4,540,985 | +0.70(+2.82%) |
Feb 13, 2018 | 24.61 | 24.87 | 24.46 | 24.78 | 5,422,667 | -0.06(-0.24%) |
Feb 12, 2018 | 24.81 | 25.18 | 24.53 | 24.84 | 4,938,440 | +0.18(+0.73%) |
Feb 09, 2018 | 24.65 | 24.90 | 23.32 | 24.66 | 8,213,509 | +0.21(+0.86%) |
Feb 08, 2018 | 25.13 | 25.19 | 24.29 | 24.45 | 7,448,977 | -0.65(-2.59%) |
Feb 07, 2018 | 25.10 | 25.46 | 24.87 | 25.10 | 5,547,587 | -0.18(-0.71%) |
Feb 06, 2018 | 26.40 | 25.00 | 25.28 | 9,973,701 | -1.23(-4.63%) | |
Feb 05, 2018 | 27.40 | 27.71 | 25.84 | 26.51 | 10,881,940 | -2.60(-8.94%) |
Feb 02, 2018 | 29.76 | 29.76 | 28.83 | 29.11 | 7,621,840 | -1.00(-3.32%) |