Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.01 | 23.04 | 22.65 | 22.89 | 834,579 | -0.05(-0.22%) |
Apr 27, 2018 | 22.95 | 22.99 | 22.64 | 22.94 | 868,236 | +0.13(+0.57%) |
Apr 26, 2018 | 22.78 | 22.94 | 22.63 | 22.81 | 347,491 | -0.03(-0.13%) |
Apr 25, 2018 | 22.77 | 22.98 | 22.48 | 22.84 | 486,074 | -0.04(-0.17%) |
Apr 24, 2018 | 22.57 | 23.01 | 22.57 | 22.88 | 831,488 | +0.28(+1.24%) |
Apr 23, 2018 | 22.74 | 22.93 | 22.49 | 22.60 | 765,041 | -0.18(-0.79%) |
Apr 20, 2018 | 22.53 | 22.93 | 21.92 | 22.78 | 747,461 | +0.31(+1.38%) |
Apr 19, 2018 | 23.02 | 23.06 | 22.42 | 22.47 | 782,834 | -0.45(-1.96%) |
Apr 18, 2018 | 23.08 | 23.08 | 22.83 | 22.92 | 479,307 | -0.10(-0.43%) |
Apr 17, 2018 | 23.12 | 23.64 | 22.89 | 23.02 | 929,977 | +0.02(+0.09%) |
Apr 16, 2018 | 22.81 | 23.05 | 22.66 | 23.00 | 585,747 | +0.24(+1.05%) |
Apr 13, 2018 | 22.87 | 23.00 | 22.53 | 22.76 | 332,150 | -0.03(-0.13%) |
Apr 12, 2018 | 22.66 | 23.15 | 22.61 | 22.79 | 408,937 | +0.28(+1.24%) |
Apr 11, 2018 | 22.50 | 22.61 | 22.44 | 22.51 | 456,288 | -0.14(-0.62%) |
Apr 10, 2018 | 22.71 | 22.82 | 22.60 | 22.65 | 377,875 | +0.11(+0.49%) |
Apr 09, 2018 | 22.79 | 22.84 | 22.48 | 22.54 | 457,809 | -0.22(-0.97%) |
Apr 06, 2018 | 22.58 | 22.90 | 22.43 | 22.76 | 635,872 | -0.04(-0.18%) |
Apr 05, 2018 | 22.67 | 22.82 | 22.66 | 22.80 | 467,095 | +0.19(+0.84%) |
Apr 04, 2018 | 22.01 | 22.91 | 21.93 | 22.61 | 1,327,719 | +0.36(+1.62%) |
Apr 03, 2018 | 21.85 | 22.42 | 21.76 | 22.25 | 773,024 | +0.53(+2.44%) |
Apr 02, 2018 | 22.25 | 22.48 | 21.66 | 21.72 | 916,674 | -0.68(-3.04%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | |
Mar 28, 2018 | 22.53 | 22.68 | 22.27 | 22.44 | 779,573 | -0.08(-0.36%) |
Mar 27, 2018 | 22.74 | 22.91 | 22.44 | 22.52 | 913,121 | -0.27(-1.18%) |
Mar 26, 2018 | 22.58 | 23.06 | 22.58 | 22.79 | 740,521 | +0.31(+1.38%) |
Mar 23, 2018 | 22.81 | 23.29 | 22.41 | 22.48 | 1,251,300 | -0.37(-1.62%) |
Mar 22, 2018 | 22.90 | 23.76 | 22.90 | 22.85 | 2,942,537 | -0.15(-0.65%) |
Mar 21, 2018 | 22.87 | 23.48 | 22.87 | 23.00 | 3,268,964 | +0.12(+0.52%) |
Mar 20, 2018 | 22.28 | 22.96 | 22.21 | 22.88 | 3,183,174 | +0.52(+2.33%) |
Mar 19, 2018 | 22.82 | 22.89 | 22.15 | 22.36 | 2,465,103 | -0.56(-2.44%) |
Mar 16, 2018 | 22.18 | 22.98 | 22.11 | 22.92 | 6,842,341 | +0.77(+3.48%) |
Mar 15, 2018 | 22.15 | 22.25 | 21.88 | 22.15 | 2,882,311 | +0.18(+0.82%) |
Mar 14, 2018 | 21.84 | 22.11 | 21.61 | 21.97 | 3,465,180 | +0.21(+0.97%) |
Mar 13, 2018 | 21.72 | 21.94 | 21.50 | 21.76 | 1,509,355 | +0.21(+0.97%) |
Mar 12, 2018 | 21.58 | 21.89 | 21.47 | 21.55 | 1,769,502 | +0.05(+0.23%) |
Mar 09, 2018 | 21.43 | 21.54 | 21.15 | 21.50 | 908,427 | +0.13(+0.61%) |
Mar 08, 2018 | 21.45 | 21.57 | 21.19 | 21.37 | 1,029,336 | -0.08(-0.37%) |
Mar 07, 2018 | 21.56 | 21.45 | 623,910 | -0.05(-0.23%) | ||
Mar 06, 2018 | 21.50 | 21.70 | 21.43 | 21.50 | 916,360 | +0.00(+0.00%) |
Mar 05, 2018 | 21.00 | 22.02 | 20.86 | 21.50 | 1,143,084 | +0.34(+1.61%) |
Mar 02, 2018 | 20.94 | 21.28 | 20.64 | 21.16 | 1,131,850 | +0.16(+0.76%) |
Mar 01, 2018 | 21.13 | 22.55 | 20.96 | 21.00 | 2,002,934 | +0.01(+0.05%) |
Feb 28, 2018 | 21.05 | 21.39 | 20.91 | 20.99 | 663,391 | +0.05(+0.24%) |
Feb 27, 2018 | 21.00 | 21.17 | 20.75 | 20.94 | 740,876 | -0.06(-0.29%) |
Feb 26, 2018 | 21.32 | 21.50 | 20.84 | 21.00 | 955,535 | -0.18(-0.85%) |
Feb 23, 2018 | 21.17 | 21.72 | 20.89 | 21.18 | 743,778 | +0.18(+0.86%) |
Feb 22, 2018 | 20.94 | 21.00 | 466,507 | -0.25(-1.18%) | ||
Feb 21, 2018 | 21.82 | 22.00 | 20.98 | 21.25 | 355,459 | -0.50(-2.30%) |
Feb 20, 2018 | 21.89 | 22.13 | 21.63 | 21.75 | 249,692 | -0.17(-0.78%) |
Feb 16, 2018 | 21.92 | 21.92 | 21.92 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 22.21 | 22.34 | 21.65 | 21.95 | 517,894 | -0.09(-0.41%) |
Feb 14, 2018 | 21.27 | 22.34 | 21.25 | 22.04 | 1,662,566 | +0.63(+2.94%) |
Feb 13, 2018 | 21.06 | 21.60 | 20.97 | 21.41 | 547,303 | +0.41(+1.95%) |
Feb 12, 2018 | 21.36 | 21.68 | 20.67 | 21.00 | 473,123 | -0.12(-0.57%) |
Feb 09, 2018 | 21.51 | 21.90 | 20.93 | 21.12 | 985,021 | -0.15(-0.71%) |
Feb 08, 2018 | 21.65 | 21.84 | 21.00 | 21.27 | 714,101 | -0.23(-1.07%) |
Feb 07, 2018 | 21.26 | 21.59 | 21.21 | 21.50 | 630,705 | +0.34(+1.61%) |
Feb 06, 2018 | 21.30 | 21.60 | 20.50 | 21.16 | 1,013,029 | +0.06(+0.28%) |
Feb 05, 2018 | 21.30 | 21.40 | 20.76 | 21.10 | 762,071 | -0.33(-1.54%) |
Feb 02, 2018 | 21.00 | 21.93 | 20.83 | 21.43 | 2,400,813 | +0.36(+1.71%) |