Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.20 | 23.38 | 22.79 | 22.79 | 1,084,090 | -0.37(-1.59%) |
Apr 27, 2018 | 23.21 | 23.49 | 23.15 | 23.16 | 921,046 | -0.10(-0.43%) |
Apr 26, 2018 | 23.38 | 23.46 | 23.25 | 23.26 | 905,813 | -0.16(-0.68%) |
Apr 25, 2018 | 23.24 | 23.56 | 23.23 | 23.42 | 1,105,479 | +0.19(+0.81%) |
Apr 24, 2018 | 23.34 | 23.47 | 23.07 | 23.23 | 1,000,854 | +0.03(+0.12%) |
Apr 23, 2018 | 23.25 | 23.44 | 23.17 | 23.20 | 788,696 | -0.04(-0.19%) |
Apr 20, 2018 | 23.62 | 23.62 | 23.19 | 23.25 | 1,460,816 | -0.05(-0.22%) |
Apr 19, 2018 | 23.28 | 23.51 | 23.23 | 23.30 | 1,361,766 | -0.06(-0.25%) |
Apr 18, 2018 | 22.92 | 23.49 | 22.89 | 23.36 | 1,543,300 | +0.66(+2.89%) |
Apr 17, 2018 | 22.48 | 22.84 | 22.43 | 22.70 | 1,486,219 | +0.07(+0.32%) |
Apr 16, 2018 | 22.83 | 22.83 | 22.55 | 22.63 | 1,501,227 | -0.29(-1.26%) |
Apr 13, 2018 | 23.23 | 23.23 | 22.82 | 22.92 | 1,217,620 | -0.16(-0.69%) |
Apr 12, 2018 | 22.84 | 23.12 | 22.73 | 23.07 | 1,569,220 | +0.25(+1.07%) |
Apr 11, 2018 | 22.91 | 23.02 | 22.79 | 22.83 | 1,100,384 | -0.22(-0.97%) |
Apr 10, 2018 | 23.02 | 23.14 | 22.89 | 23.05 | 1,715,161 | +0.24(+1.04%) |
Apr 09, 2018 | 22.14 | 23.15 | 22.10 | 22.81 | 1,664,490 | -0.03(-0.13%) |
Apr 06, 2018 | 22.93 | 23.15 | 22.72 | 22.84 | 1,350,133 | -0.39(-1.68%) |
Apr 05, 2018 | 23.35 | 23.35 | 22.97 | 23.23 | 1,181,411 | -0.12(-0.52%) |
Apr 04, 2018 | 22.73 | 23.43 | 22.64 | 23.36 | 2,222,446 | +0.10(+0.43%) |
Apr 03, 2018 | 23.27 | 23.39 | 23.09 | 23.25 | 2,288,442 | +0.02(+0.09%) |
Apr 02, 2018 | 23.74 | 23.81 | 22.86 | 23.23 | 1,125,897 | -0.64(-2.69%) |
Mar 29, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.45(+1.91%) | |
Mar 28, 2018 | 23.54 | 23.57 | 23.11 | 23.43 | 1,127,560 | -0.12(-0.52%) |
Mar 27, 2018 | 24.01 | 24.11 | 23.46 | 23.55 | 1,782,491 | -0.44(-1.83%) |
Mar 26, 2018 | 23.64 | 24.02 | 23.64 | 23.99 | 1,449,628 | +0.50(+2.12%) |
Mar 23, 2018 | 24.06 | 24.16 | 23.47 | 23.49 | 2,285,156 | -0.58(-2.40%) |
Mar 22, 2018 | 24.53 | 24.67 | 24.06 | 24.07 | 1,469,905 | -0.92(-3.70%) |
Mar 21, 2018 | 24.86 | 25.25 | 24.81 | 24.99 | 1,124,489 | +0.00(+0.00%) |
Mar 20, 2018 | 24.60 | 25.04 | 24.60 | 24.99 | 1,558,956 | +0.14(+0.55%) |
Mar 19, 2018 | 25.17 | 25.17 | 24.66 | 24.86 | 1,169,630 | -0.44(-1.74%) |
Mar 16, 2018 | 25.39 | 25.50 | 25.13 | 25.30 | 2,743,805 | -0.18(-0.71%) |
Mar 15, 2018 | 25.61 | 25.71 | 25.43 | 25.48 | 1,059,978 | -0.14(-0.54%) |
Mar 14, 2018 | 25.74 | 25.86 | 25.42 | 25.61 | 1,181,376 | -0.21(-0.81%) |
Mar 13, 2018 | 26.08 | 26.34 | 25.69 | 25.82 | 995,672 | -0.17(-0.64%) |
Mar 12, 2018 | 26.05 | 26.25 | 25.92 | 25.99 | 845,381 | -0.10(-0.39%) |
Mar 09, 2018 | 25.31 | 26.09 | 25.09 | 26.09 | 1,155,348 | +1.05(+4.21%) |
Mar 08, 2018 | 24.82 | 25.09 | 24.63 | 25.04 | 1,409,202 | +0.27(+1.08%) |
Mar 07, 2018 | 24.90 | 24.77 | 3,110,069 | -0.38(-1.49%) | ||
Mar 06, 2018 | 24.91 | 25.42 | 24.87 | 25.15 | 2,327,807 | +0.17(+0.66%) |
Mar 05, 2018 | 24.86 | 25.09 | 24.66 | 24.98 | 1,549,429 | -0.06(-0.26%) |
Mar 02, 2018 | 24.84 | 25.20 | 24.57 | 25.04 | 1,330,870 | -0.18(-0.72%) |
Mar 01, 2018 | 25.43 | 25.77 | 25.15 | 25.22 | 1,410,055 | -0.27(-1.08%) |
Feb 28, 2018 | 25.54 | 25.98 | 25.50 | 25.50 | 1,936,027 | +0.04(+0.14%) |
Feb 27, 2018 | 25.69 | 25.74 | 25.46 | 25.46 | 1,720,611 | -0.36(-1.40%) |
Feb 26, 2018 | 25.57 | 25.95 | 25.48 | 25.82 | 1,294,231 | +0.11(+0.42%) |
Feb 23, 2018 | 25.43 | 25.78 | 25.34 | 25.72 | 1,170,944 | +0.33(+1.31%) |
Feb 22, 2018 | 25.53 | 25.69 | 25.36 | 25.38 | 1,254,816 | -0.23(-0.90%) |
Feb 21, 2018 | 25.69 | 26.18 | 25.60 | 25.61 | 1,565,672 | -0.20(-0.78%) |
Feb 20, 2018 | 25.56 | 26.18 | 25.50 | 25.82 | 1,563,559 | +0.25(+0.99%) |
Feb 16, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.06(-0.25%) | |
Feb 15, 2018 | 25.66 | 25.99 | 25.35 | 25.63 | 992,337 | +0.22(+0.88%) |
Feb 14, 2018 | 24.80 | 25.50 | 24.75 | 25.41 | 781,822 | +0.58(+2.33%) |
Feb 13, 2018 | 24.88 | 24.96 | 24.50 | 24.83 | 1,059,589 | +0.21(+0.84%) |
Feb 12, 2018 | 24.59 | 24.75 | 24.25 | 24.62 | 1,298,630 | +0.22(+0.91%) |
Feb 09, 2018 | 24.68 | 24.68 | 23.55 | 24.40 | 1,662,273 | +0.00(+0.00%) |
Feb 08, 2018 | 25.38 | 25.58 | 24.36 | 24.40 | 1,725,610 | -1.42(-5.48%) |
Feb 07, 2018 | 25.98 | 26.21 | 25.71 | 25.81 | 1,518,095 | -0.69(-2.59%) |
Feb 06, 2018 | 25.38 | 26.61 | 25.00 | 26.50 | 2,177,268 | -0.32(-1.20%) |
Feb 05, 2018 | 27.17 | 27.29 | 26.40 | 26.82 | 1,162,735 | -0.66(-2.39%) |
Feb 02, 2018 | 27.92 | 27.92 | 27.36 | 27.48 | 814,601 | -0.70(-2.49%) |