Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.00 | 21.00 | 19.90 | 20.50 | 1,339,143 | -1.10(-5.09%) |
Apr 27, 2018 | 23.25 | 23.25 | 21.55 | 21.60 | 645,401 | -1.60(-6.90%) |
Apr 26, 2018 | 22.90 | 23.30 | 22.80 | 23.20 | 279,395 | +0.30(+1.31%) |
Apr 25, 2018 | 22.95 | 23.30 | 22.80 | 22.90 | 222,419 | -0.10(-0.43%) |
Apr 24, 2018 | 22.80 | 23.05 | 22.70 | 23.00 | 405,775 | +0.25(+1.10%) |
Apr 23, 2018 | 22.60 | 22.95 | 22.35 | 22.75 | 154,764 | +0.20(+0.89%) |
Apr 20, 2018 | 22.85 | 22.85 | 22.25 | 22.55 | 223,273 | -0.30(-1.31%) |
Apr 19, 2018 | 22.75 | 23.30 | 22.70 | 22.85 | 226,346 | +0.10(+0.44%) |
Apr 18, 2018 | 22.85 | 23.10 | 22.67 | 22.75 | 283,982 | +0.00(+0.00%) |
Apr 17, 2018 | 22.90 | 23.25 | 22.75 | 22.75 | 237,225 | +0.05(+0.22%) |
Apr 16, 2018 | 22.45 | 22.90 | 22.15 | 22.70 | 190,011 | +0.35(+1.57%) |
Apr 13, 2018 | 22.50 | 22.55 | 22.23 | 22.35 | 425,787 | -0.05(-0.22%) |
Apr 12, 2018 | 22.55 | 22.55 | 22.10 | 22.40 | 271,807 | -0.15(-0.67%) |
Apr 11, 2018 | 22.40 | 22.65 | 22.27 | 22.55 | 164,309 | -0.05(-0.22%) |
Apr 10, 2018 | 22.75 | 22.90 | 22.45 | 22.60 | 128,382 | +0.20(+0.89%) |
Apr 09, 2018 | 22.75 | 22.80 | 22.40 | 22.40 | 146,186 | -0.15(-0.67%) |
Apr 06, 2018 | 22.85 | 23.10 | 22.35 | 22.55 | 256,177 | -0.35(-1.53%) |
Apr 05, 2018 | 22.70 | 22.95 | 22.57 | 22.90 | 127,052 | +0.25(+1.10%) |
Apr 04, 2018 | 22.05 | 22.70 | 21.95 | 22.65 | 413,651 | +0.45(+2.03%) |
Apr 03, 2018 | 22.05 | 22.35 | 21.73 | 22.20 | 327,071 | +0.20(+0.91%) |
Apr 02, 2018 | 22.55 | 23.15 | 21.95 | 22.00 | 366,550 | -0.60(-2.65%) |
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.45(-1.95%) | |
Mar 28, 2018 | 23.15 | 23.40 | 22.90 | 23.05 | 302,326 | -0.10(-0.43%) |
Mar 27, 2018 | 23.25 | 23.60 | 22.95 | 23.15 | 266,822 | -0.05(-0.22%) |
Mar 26, 2018 | 22.95 | 23.45 | 22.85 | 23.20 | 277,720 | +0.55(+2.43%) |
Mar 23, 2018 | 23.35 | 23.45 | 22.65 | 22.65 | 290,721 | -0.70(-3.00%) |
Mar 22, 2018 | 23.75 | 23.85 | 23.25 | 23.35 | 315,530 | -0.60(-2.51%) |
Mar 21, 2018 | 23.85 | 24.05 | 23.65 | 23.95 | 151,866 | +0.10(+0.42%) |
Mar 20, 2018 | 24.75 | 24.90 | 23.85 | 23.85 | 171,941 | -0.90(-3.64%) |
Mar 19, 2018 | 25.00 | 25.00 | 24.45 | 24.75 | 215,952 | -0.30(-1.20%) |
Mar 16, 2018 | 25.00 | 25.35 | 24.85 | 25.05 | 503,599 | +0.10(+0.40%) |
Mar 15, 2018 | 25.20 | 25.20 | 24.80 | 24.95 | 286,449 | -0.20(-0.80%) |
Mar 14, 2018 | 25.25 | 25.35 | 24.95 | 25.15 | 261,593 | -0.05(-0.20%) |
Mar 13, 2018 | 25.30 | 25.45 | 25.10 | 25.20 | 267,157 | -0.05(-0.20%) |
Mar 12, 2018 | 25.30 | 25.50 | 25.10 | 25.25 | 207,210 | -0.05(-0.20%) |
Mar 09, 2018 | 25.00 | 25.35 | 24.41 | 25.30 | 304,760 | +0.50(+2.02%) |
Mar 08, 2018 | 24.50 | 24.90 | 24.40 | 24.80 | 261,130 | +0.35(+1.43%) |
Mar 07, 2018 | 24.45 | 279,032 | -0.05(-0.20%) | |||
Mar 06, 2018 | 24.65 | 24.65 | 23.65 | 24.50 | 439,026 | -0.10(-0.41%) |
Mar 05, 2018 | 24.15 | 24.75 | 24.00 | 24.60 | 333,504 | +0.35(+1.44%) |
Mar 02, 2018 | 23.85 | 24.40 | 23.85 | 24.25 | 507,453 | +0.20(+0.83%) |
Mar 01, 2018 | 24.30 | 24.60 | 23.85 | 24.05 | 293,127 | -0.35(-1.43%) |
Feb 28, 2018 | 24.95 | 25.10 | 24.20 | 24.40 | 477,788 | -0.45(-1.81%) |
Feb 27, 2018 | 25.60 | 25.60 | 24.65 | 24.85 | 670,482 | -0.75(-2.93%) |
Feb 26, 2018 | 25.10 | 25.65 | 24.85 | 25.60 | 372,178 | +0.55(+2.20%) |
Feb 23, 2018 | 24.95 | 25.35 | 24.75 | 25.05 | 362,961 | +0.40(+1.62%) |
Feb 22, 2018 | 24.40 | 24.65 | 769,046 | -0.45(-1.79%) | ||
Feb 21, 2018 | 25.20 | 25.45 | 25.00 | 25.10 | 484,383 | +0.00(+0.00%) |
Feb 20, 2018 | 24.85 | 25.55 | 24.75 | 25.10 | 342,591 | +0.05(+0.20%) |
Feb 16, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.15(+0.60%) | |
Feb 15, 2018 | 24.50 | 25.18 | 24.25 | 24.90 | 257,244 | +0.50(+2.05%) |
Feb 14, 2018 | 24.00 | 24.80 | 23.75 | 24.40 | 402,586 | +0.30(+1.24%) |
Feb 13, 2018 | 23.70 | 24.15 | 23.50 | 24.10 | 383,098 | +0.25(+1.05%) |
Feb 12, 2018 | 23.25 | 24.15 | 23.00 | 23.85 | 527,600 | +0.60(+2.58%) |
Feb 09, 2018 | 23.80 | 24.00 | 22.43 | 23.25 | 1,220,681 | -0.45(-1.90%) |
Feb 08, 2018 | 24.70 | 24.95 | 23.70 | 23.70 | 769,953 | -1.00(-4.05%) |
Feb 07, 2018 | 25.80 | 26.10 | 24.55 | 24.70 | 822,703 | -1.10(-4.26%) |
Feb 06, 2018 | 24.70 | 26.05 | 24.60 | 25.80 | 848,722 | +0.45(+1.78%) |
Feb 05, 2018 | 25.70 | 25.85 | 24.90 | 25.35 | 566,610 | -0.45(-1.74%) |
Feb 02, 2018 | 25.50 | 26.30 | 25.05 | 25.80 | 1,217,272 | +0.30(+1.18%) |