Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.77 | 23.64 | 22.56 | 22.70 | 1,149,636 | +0.26(+1.18%) |
Apr 27, 2018 | 22.46 | 22.76 | 22.07 | 22.44 | 1,207,752 | +0.22(+1.00%) |
Apr 26, 2018 | 22.76 | 23.33 | 21.74 | 22.22 | 1,927,226 | -0.42(-1.84%) |
Apr 25, 2018 | 22.24 | 22.68 | 21.95 | 22.63 | 1,403,585 | +0.36(+1.60%) |
Apr 24, 2018 | 22.90 | 23.34 | 22.13 | 22.28 | 645,490 | -0.60(-2.64%) |
Apr 23, 2018 | 23.06 | 23.35 | 22.62 | 22.88 | 919,907 | -0.19(-0.81%) |
Apr 20, 2018 | 23.37 | 23.68 | 22.97 | 23.07 | 968,786 | -0.39(-1.67%) |
Apr 19, 2018 | 23.49 | 23.75 | 23.30 | 23.46 | 532,466 | -0.20(-0.83%) |
Apr 18, 2018 | 23.29 | 23.72 | 23.10 | 23.65 | 736,864 | +0.48(+2.06%) |
Apr 17, 2018 | 23.19 | 23.37 | 22.79 | 23.18 | 615,177 | +0.15(+0.67%) |
Apr 16, 2018 | 22.28 | 23.17 | 22.02 | 23.02 | 1,044,316 | +1.03(+4.68%) |
Apr 13, 2018 | 21.93 | 22.20 | 21.89 | 21.99 | 656,828 | +0.09(+0.43%) |
Apr 12, 2018 | 21.91 | 22.12 | 21.72 | 21.90 | 312,297 | +0.14(+0.63%) |
Apr 11, 2018 | 21.65 | 22.04 | 21.63 | 21.76 | 395,573 | -0.10(-0.47%) |
Apr 10, 2018 | 21.70 | 22.02 | 21.48 | 21.87 | 821,163 | +0.51(+2.39%) |
Apr 09, 2018 | 21.31 | 21.66 | 21.01 | 21.36 | 937,959 | +0.17(+0.80%) |
Apr 06, 2018 | 21.98 | 21.98 | 20.98 | 21.19 | 1,317,099 | -0.80(-3.64%) |
Apr 05, 2018 | 22.00 | 22.12 | 21.42 | 21.99 | 709,003 | +0.03(+0.12%) |
Apr 04, 2018 | 21.82 | 22.03 | 21.58 | 21.96 | 490,215 | -0.20(-0.88%) |
Apr 03, 2018 | 21.95 | 22.42 | 21.85 | 22.16 | 991,677 | +0.57(+2.64%) |
Apr 02, 2018 | 22.28 | 22.57 | 21.29 | 21.59 | 1,193,145 | -0.59(-2.65%) |
Mar 29, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.61 | 22.10 | 21.17 | 21.96 | 958,356 | +0.36(+1.65%) |
Mar 27, 2018 | 22.27 | 22.27 | 21.29 | 21.60 | 672,018 | -0.53(-2.38%) |
Mar 26, 2018 | 22.97 | 22.97 | 21.76 | 22.13 | 834,608 | -0.50(-2.22%) |
Mar 23, 2018 | 22.93 | 23.07 | 22.58 | 22.63 | 726,134 | -0.31(-1.34%) |
Mar 22, 2018 | 23.03 | 23.31 | 22.66 | 22.94 | 601,760 | -0.34(-1.46%) |
Mar 21, 2018 | 23.20 | 23.67 | 23.02 | 23.28 | 605,173 | -0.02(-0.07%) |
Mar 20, 2018 | 23.18 | 23.33 | 23.07 | 23.30 | 582,277 | +0.09(+0.40%) |
Mar 19, 2018 | 23.30 | 23.49 | 23.04 | 23.20 | 390,282 | -0.13(-0.55%) |
Mar 16, 2018 | 23.09 | 23.47 | 22.97 | 23.33 | 664,618 | +0.28(+1.22%) |
Mar 15, 2018 | 23.01 | 23.19 | 22.71 | 23.05 | 540,286 | +0.24(+1.04%) |
Mar 14, 2018 | 23.13 | 23.40 | 22.77 | 22.81 | 400,506 | -0.26(-1.14%) |
Mar 13, 2018 | 23.14 | 23.56 | 23.02 | 23.07 | 399,855 | +0.13(+0.56%) |
Mar 12, 2018 | 23.34 | 23.71 | 22.91 | 22.95 | 373,711 | -0.38(-1.64%) |
Mar 09, 2018 | 23.13 | 23.67 | 23.03 | 23.33 | 558,758 | +0.42(+1.85%) |
Mar 08, 2018 | 22.87 | 23.17 | 22.64 | 22.91 | 850,169 | +0.12(+0.52%) |
Mar 07, 2018 | 22.85 | 22.79 | 936,173 | +0.53(+2.36%) | ||
Mar 06, 2018 | 21.82 | 22.32 | 21.75 | 22.26 | 675,083 | +0.52(+2.38%) |
Mar 05, 2018 | 21.81 | 21.89 | 21.41 | 21.74 | 964,272 | -0.19(-0.85%) |
Mar 02, 2018 | 21.87 | 22.17 | 21.67 | 21.93 | 736,917 | -0.11(-0.50%) |
Mar 01, 2018 | 22.05 | 22.50 | 21.56 | 22.04 | 666,365 | +0.08(+0.39%) |
Feb 28, 2018 | 22.59 | 22.62 | 21.93 | 21.95 | 743,595 | -0.63(-2.78%) |
Feb 27, 2018 | 23.30 | 23.44 | 22.57 | 22.58 | 469,840 | -0.62(-2.67%) |
Feb 26, 2018 | 23.07 | 23.27 | 22.79 | 23.20 | 373,304 | +0.31(+1.37%) |
Feb 23, 2018 | 23.09 | 23.26 | 22.74 | 22.89 | 326,374 | -0.02(-0.07%) |
Feb 22, 2018 | 22.78 | 23.08 | 22.78 | 22.91 | 348,277 | +0.29(+1.28%) |
Feb 21, 2018 | 22.45 | 22.97 | 22.27 | 22.62 | 417,602 | +0.19(+0.83%) |
Feb 20, 2018 | 22.52 | 22.67 | 22.30 | 22.43 | 481,659 | -0.33(-1.45%) |
Feb 16, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.08 | 23.08 | 22.09 | 22.76 | 700,668 | -0.06(-0.26%) |
Feb 14, 2018 | 22.98 | 23.22 | 22.70 | 22.82 | 577,884 | -0.44(-1.90%) |
Feb 13, 2018 | 22.40 | 23.33 | 22.14 | 23.26 | 914,243 | +0.82(+3.63%) |
Feb 12, 2018 | 22.82 | 22.92 | 22.11 | 22.45 | 713,159 | -0.19(-0.83%) |
Feb 09, 2018 | 22.91 | 22.93 | 21.81 | 22.63 | 1,109,754 | -0.10(-0.45%) |
Feb 08, 2018 | 23.70 | 23.86 | 22.73 | 22.74 | 1,294,107 | -1.00(-4.22%) |
Feb 07, 2018 | 22.97 | 24.12 | 22.97 | 23.74 | 1,834,379 | +0.70(+3.02%) |
Feb 06, 2018 | 22.68 | 23.40 | 22.54 | 23.04 | 1,108,065 | -0.35(-1.51%) |
Feb 05, 2018 | 24.32 | 24.38 | 22.96 | 23.39 | 1,071,020 | -1.29(-5.24%) |
Feb 02, 2018 | 24.62 | 25.23 | 23.99 | 24.69 | 1,390,607 | -0.77(-3.03%) |