Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.40 | 21.52 | 20.81 | 20.82 | 2,424,186 | -0.52(-2.44%) |
Apr 27, 2018 | 20.85 | 21.42 | 20.72 | 21.34 | 2,443,137 | +0.63(+3.04%) |
Apr 26, 2018 | 20.86 | 21.24 | 20.62 | 20.71 | 2,039,776 | -0.12(-0.58%) |
Apr 25, 2018 | 20.48 | 21.28 | 20.11 | 20.83 | 2,788,687 | +0.43(+2.11%) |
Apr 24, 2018 | 20.76 | 20.88 | 20.22 | 20.40 | 3,046,178 | -0.34(-1.64%) |
Apr 23, 2018 | 20.95 | 21.06 | 20.47 | 20.74 | 1,693,338 | -0.13(-0.62%) |
Apr 20, 2018 | 21.24 | 21.40 | 20.76 | 20.87 | 2,337,390 | -0.22(-1.04%) |
Apr 19, 2018 | 21.28 | 21.37 | 20.83 | 21.09 | 2,179,432 | -0.33(-1.54%) |
Apr 18, 2018 | 21.64 | 21.83 | 21.18 | 21.42 | 1,807,837 | -0.25(-1.15%) |
Apr 17, 2018 | 20.62 | 21.84 | 20.62 | 21.67 | 2,800,248 | +1.27(+6.23%) |
Apr 16, 2018 | 20.54 | 20.80 | 20.03 | 20.40 | 2,838,368 | -0.04(-0.20%) |
Apr 13, 2018 | 20.98 | 21.04 | 20.32 | 20.44 | 2,488,717 | -0.41(-1.97%) |
Apr 12, 2018 | 20.66 | 21.08 | 20.58 | 20.85 | 2,202,840 | +0.27(+1.31%) |
Apr 11, 2018 | 21.08 | 21.42 | 20.53 | 20.58 | 5,196,055 | -0.60(-2.83%) |
Apr 10, 2018 | 20.19 | 21.27 | 20.15 | 21.18 | 7,127,374 | +1.51(+7.68%) |
Apr 09, 2018 | 21.00 | 21.43 | 19.60 | 19.67 | 8,889,459 | -1.42(-6.73%) |
Apr 06, 2018 | 21.90 | 21.99 | 20.97 | 21.09 | 3,133,951 | -1.01(-4.57%) |
Apr 05, 2018 | 22.51 | 22.76 | 21.51 | 22.10 | 3,615,402 | -0.21(-0.94%) |
Apr 04, 2018 | 20.87 | 22.38 | 20.32 | 22.31 | 5,438,575 | +1.03(+4.84%) |
Apr 03, 2018 | 21.74 | 21.91 | 21.10 | 21.28 | 2,863,741 | -0.21(-0.98%) |
Apr 02, 2018 | 21.92 | 22.09 | 21.17 | 21.49 | 3,532,295 | -0.66(-2.98%) |
Mar 29, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.21(-0.94%) | |
Mar 28, 2018 | 22.55 | 23.05 | 21.79 | 22.36 | 2,949,733 | -0.08(-0.36%) |
Mar 27, 2018 | 23.55 | 23.71 | 22.26 | 22.44 | 2,819,297 | -0.92(-3.94%) |
Mar 26, 2018 | 22.99 | 23.42 | 22.60 | 23.36 | 3,536,338 | +0.65(+2.86%) |
Mar 23, 2018 | 23.66 | 23.82 | 22.54 | 22.71 | 2,807,225 | -0.60(-2.57%) |
Mar 22, 2018 | 23.75 | 24.16 | 23.30 | 23.31 | 2,203,001 | -0.82(-3.40%) |
Mar 21, 2018 | 24.50 | 24.73 | 24.00 | 24.13 | 1,714,257 | -0.38(-1.55%) |
Mar 20, 2018 | 23.85 | 24.70 | 23.76 | 24.51 | 3,274,216 | +0.70(+2.94%) |
Mar 19, 2018 | 24.54 | 24.69 | 23.53 | 23.81 | 2,256,419 | -0.83(-3.37%) |
Mar 16, 2018 | 24.72 | 24.80 | 24.15 | 24.64 | 3,174,150 | -0.11(-0.44%) |
Mar 15, 2018 | 25.11 | 25.27 | 24.55 | 24.75 | 1,676,515 | -0.12(-0.48%) |
Mar 14, 2018 | 24.87 | 25.00 | 24.72 | 24.87 | 3,315,110 | +0.07(+0.28%) |
Mar 13, 2018 | 24.92 | 25.30 | 24.53 | 24.80 | 2,028,159 | -0.02(-0.08%) |
Mar 12, 2018 | 24.43 | 24.98 | 24.28 | 24.82 | 1,733,389 | +0.29(+1.18%) |
Mar 09, 2018 | 24.59 | 25.04 | 24.34 | 24.53 | 2,118,791 | +0.05(+0.20%) |
Mar 08, 2018 | 25.00 | 25.10 | 24.22 | 24.48 | 2,616,697 | -0.48(-1.92%) |
Mar 07, 2018 | 25.15 | 24.96 | 2,545,963 | +0.34(+1.38%) | ||
Mar 06, 2018 | 25.01 | 25.22 | 24.38 | 24.62 | 2,880,785 | -0.21(-0.85%) |
Mar 05, 2018 | 23.85 | 25.20 | 23.85 | 24.83 | 3,589,401 | +0.75(+3.11%) |
Mar 02, 2018 | 23.62 | 24.24 | 23.24 | 24.08 | 5,282,892 | -0.13(-0.54%) |
Mar 01, 2018 | 25.74 | 25.86 | 23.74 | 24.21 | 5,757,581 | -1.59(-6.16%) |
Feb 28, 2018 | 27.08 | 27.59 | 25.78 | 25.80 | 4,476,606 | -1.31(-4.83%) |
Feb 27, 2018 | 28.59 | 28.63 | 27.01 | 27.11 | 9,037,841 | -2.42(-8.20%) |
Feb 26, 2018 | 29.80 | 29.94 | 29.23 | 29.53 | 2,664,675 | +0.02(+0.07%) |
Feb 23, 2018 | 29.10 | 29.51 | 28.44 | 29.51 | 1,909,403 | +0.41(+1.41%) |
Feb 22, 2018 | 29.23 | 29.39 | 28.96 | 29.10 | 1,656,012 | +0.11(+0.38%) |
Feb 21, 2018 | 28.84 | 29.71 | 28.69 | 28.99 | 1,887,584 | +0.16(+0.55%) |
Feb 20, 2018 | 29.00 | 29.49 | 28.80 | 28.83 | 1,181,543 | -0.35(-1.20%) |
Feb 16, 2018 | 29.18 | 29.18 | 29.18 | 0 | -0.60(-2.01%) | |
Feb 15, 2018 | 29.75 | 30.23 | 29.18 | 29.78 | 1,856,741 | +0.24(+0.81%) |
Feb 14, 2018 | 29.69 | 28.80 | 29.54 | 1,616,038 | +0.74(+2.57%) | |
Feb 13, 2018 | 28.96 | 29.08 | 28.61 | 28.80 | 2,098,019 | -0.25(-0.86%) |
Feb 12, 2018 | 28.50 | 29.92 | 28.43 | 29.05 | 3,055,997 | +0.84(+2.98%) |
Feb 09, 2018 | 28.00 | 28.49 | 26.25 | 28.21 | 3,175,121 | +0.61(+2.21%) |
Feb 08, 2018 | 30.08 | 27.60 | 27.60 | 3,089,257 | -2.12(-7.13%) | |
Feb 07, 2018 | 29.00 | 30.09 | 28.88 | 29.72 | 2,019,119 | +0.69(+2.38%) |
Feb 06, 2018 | 27.87 | 29.24 | 27.30 | 29.03 | 2,449,219 | -0.04(-0.14%) |
Feb 05, 2018 | 29.78 | 30.39 | 28.27 | 29.07 | 2,898,522 | -1.15(-3.80%) |
Feb 02, 2018 | 30.34 | 30.55 | 29.25 | 30.22 | 3,018,682 | -0.44(-1.44%) |