Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.69 | 22.82 | 20.57 | 20.71 | 2,750,591 | -1.09(-5.00%) |
Apr 27, 2018 | 21.96 | 22.05 | 21.67 | 21.80 | 1,743,329 | -0.24(-1.11%) |
Apr 26, 2018 | 22.07 | 22.15 | 21.74 | 22.04 | 864,196 | +0.09(+0.40%) |
Apr 25, 2018 | 21.79 | 22.17 | 21.68 | 21.95 | 883,639 | +0.06(+0.28%) |
Apr 24, 2018 | 22.46 | 22.48 | 21.61 | 21.89 | 1,526,386 | -0.41(-1.84%) |
Apr 23, 2018 | 22.51 | 22.58 | 22.18 | 22.30 | 1,794,807 | -0.12(-0.54%) |
Apr 20, 2018 | 22.38 | 22.55 | 22.16 | 22.42 | 1,143,951 | -0.08(-0.35%) |
Apr 19, 2018 | 23.09 | 23.24 | 22.19 | 22.50 | 1,360,091 | -0.71(-3.05%) |
Apr 18, 2018 | 23.42 | 23.51 | 23.17 | 23.21 | 2,228,617 | +0.01(+0.04%) |
Apr 17, 2018 | 23.43 | 23.43 | 23.12 | 23.20 | 930,905 | +0.07(+0.30%) |
Apr 16, 2018 | 22.73 | 23.25 | 22.55 | 23.13 | 1,149,363 | +0.54(+2.39%) |
Apr 13, 2018 | 23.06 | 23.11 | 22.45 | 22.59 | 1,378,614 | -0.28(-1.22%) |
Apr 12, 2018 | 22.90 | 23.09 | 22.80 | 22.87 | 1,615,623 | +0.13(+0.58%) |
Apr 11, 2018 | 23.00 | 23.06 | 22.54 | 22.74 | 1,507,026 | -0.41(-1.77%) |
Apr 10, 2018 | 23.36 | 23.67 | 23.12 | 23.15 | 2,445,473 | +0.28(+1.22%) |
Apr 09, 2018 | 23.07 | 23.20 | 22.82 | 22.87 | 1,203,839 | +0.06(+0.27%) |
Apr 06, 2018 | 23.21 | 23.49 | 22.57 | 22.81 | 1,495,676 | -0.51(-2.21%) |
Apr 05, 2018 | 22.97 | 23.54 | 22.88 | 23.32 | 1,448,072 | +0.45(+1.95%) |
Apr 04, 2018 | 22.17 | 22.97 | 22.08 | 22.88 | 1,405,984 | +0.14(+0.61%) |
Apr 03, 2018 | 22.22 | 22.77 | 22.08 | 22.74 | 1,903,720 | +0.93(+4.28%) |
Apr 02, 2018 | 22.36 | 22.42 | 21.54 | 21.81 | 1,691,741 | -0.67(-2.99%) |
Mar 29, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.67(+3.08%) | |
Mar 28, 2018 | 21.93 | 22.16 | 21.48 | 21.81 | 2,121,721 | -0.17(-0.79%) |
Mar 27, 2018 | 22.76 | 22.79 | 21.75 | 21.98 | 1,667,983 | -0.72(-3.15%) |
Mar 26, 2018 | 22.35 | 22.74 | 22.13 | 22.70 | 2,711,807 | +0.79(+3.63%) |
Mar 23, 2018 | 22.49 | 22.85 | 21.88 | 21.90 | 1,589,587 | -0.58(-2.56%) |
Mar 22, 2018 | 23.37 | 23.59 | 22.47 | 22.48 | 1,589,579 | -1.20(-5.08%) |
Mar 21, 2018 | 23.27 | 23.74 | 22.99 | 23.68 | 1,768,038 | +0.77(+3.35%) |
Mar 20, 2018 | 23.17 | 23.28 | 22.85 | 22.91 | 1,513,488 | -0.16(-0.68%) |
Mar 19, 2018 | 22.94 | 23.27 | 22.56 | 23.07 | 1,990,726 | +0.03(+0.11%) |
Mar 16, 2018 | 22.77 | 23.13 | 22.48 | 23.04 | 3,942,728 | +0.25(+1.11%) |
Mar 15, 2018 | 22.44 | 22.88 | 22.25 | 22.79 | 1,872,940 | +0.44(+1.95%) |
Mar 14, 2018 | 23.04 | 23.18 | 22.32 | 22.36 | 2,317,864 | -0.47(-2.06%) |
Mar 13, 2018 | 22.88 | 23.36 | 22.70 | 22.83 | 2,743,934 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.77 | 22.81 | 22.81 | 2,741,829 | -0.87(-3.68%) |
Mar 09, 2018 | 24.04 | 24.27 | 22.84 | 23.68 | 6,108,861 | +0.82(+3.59%) |
Mar 08, 2018 | 22.95 | 23.11 | 22.55 | 22.86 | 1,460,330 | -0.03(-0.11%) |
Mar 07, 2018 | 22.97 | 22.28 | 22.89 | 2,139,668 | +0.29(+1.27%) | |
Mar 06, 2018 | 23.07 | 23.19 | 22.24 | 22.60 | 2,893,016 | -0.38(-1.63%) |
Mar 05, 2018 | 22.29 | 22.99 | 21.99 | 22.97 | 4,374,658 | +0.51(+2.25%) |
Mar 02, 2018 | 22.83 | 22.83 | 22.22 | 22.47 | 2,570,606 | -0.65(-2.83%) |
Mar 01, 2018 | 23.06 | 23.70 | 22.17 | 23.12 | 5,905,832 | +0.03(+0.11%) |
Feb 28, 2018 | 23.70 | 23.89 | 23.08 | 23.10 | 2,699,048 | -0.62(-2.60%) |
Feb 27, 2018 | 24.44 | 24.57 | 23.71 | 23.71 | 1,440,245 | -0.72(-2.95%) |
Feb 26, 2018 | 24.43 | 24.44 | 23.84 | 24.44 | 3,494,562 | +0.09(+0.36%) |
Feb 23, 2018 | 24.44 | 24.49 | 24.09 | 24.35 | 1,159,517 | +0.10(+0.43%) |
Feb 22, 2018 | 24.24 | 1,949,248 | -0.10(-0.39%) | |||
Feb 21, 2018 | 24.42 | 24.87 | 24.25 | 24.34 | 1,578,486 | -0.03(-0.11%) |
Feb 20, 2018 | 24.11 | 24.72 | 23.98 | 24.37 | 1,823,955 | +0.02(+0.07%) |
Feb 16, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.35(-1.41%) | |
Feb 15, 2018 | 25.18 | 25.24 | 24.33 | 24.70 | 1,782,296 | -0.17(-0.66%) |
Feb 14, 2018 | 24.80 | 25.43 | 24.57 | 24.86 | 2,789,590 | -0.29(-1.14%) |
Feb 13, 2018 | 25.29 | 26.08 | 24.81 | 25.15 | 3,265,894 | -1.14(-4.33%) |
Feb 12, 2018 | 25.66 | 26.63 | 25.50 | 26.29 | 2,657,511 | +0.79(+3.10%) |
Feb 09, 2018 | 25.86 | 25.94 | 24.46 | 25.50 | 2,194,779 | +0.07(+0.27%) |
Feb 08, 2018 | 26.63 | 26.63 | 25.43 | 25.43 | 1,948,937 | -1.20(-4.51%) |
Feb 07, 2018 | 26.64 | 27.11 | 26.58 | 26.63 | 1,218,297 | -0.04(-0.16%) |
Feb 06, 2018 | 25.20 | 26.96 | 24.84 | 26.67 | 2,871,017 | +0.27(+1.02%) |
Feb 05, 2018 | 27.03 | 27.29 | 26.11 | 26.40 | 2,967,785 | -0.94(-3.43%) |
Feb 02, 2018 | 28.69 | 28.75 | 27.29 | 27.34 | 1,415,549 | -1.69(-5.81%) |