Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.67 | 23.55 | 22.46 | 22.61 | 1,154,386 | +0.26(+1.18%) |
Apr 27, 2018 | 22.37 | 22.66 | 21.98 | 22.34 | 1,212,743 | +0.22(+1.00%) |
Apr 26, 2018 | 22.67 | 23.23 | 21.65 | 22.12 | 1,935,189 | -0.42(-1.84%) |
Apr 25, 2018 | 22.15 | 22.58 | 21.86 | 22.54 | 1,409,385 | +0.36(+1.60%) |
Apr 24, 2018 | 22.80 | 23.24 | 22.04 | 22.18 | 648,157 | -0.60(-2.64%) |
Apr 23, 2018 | 22.96 | 23.25 | 22.52 | 22.79 | 923,708 | -0.19(-0.81%) |
Apr 20, 2018 | 23.28 | 23.59 | 22.88 | 22.97 | 972,789 | -0.39(-1.67%) |
Apr 19, 2018 | 23.40 | 23.65 | 23.20 | 23.36 | 534,666 | -0.19(-0.83%) |
Apr 18, 2018 | 23.19 | 23.62 | 23.01 | 23.56 | 739,909 | +0.47(+2.06%) |
Apr 17, 2018 | 23.09 | 23.28 | 22.70 | 23.08 | 617,718 | +0.15(+0.67%) |
Apr 16, 2018 | 22.19 | 23.07 | 21.93 | 22.93 | 1,048,631 | +1.03(+4.68%) |
Apr 13, 2018 | 21.84 | 22.11 | 21.80 | 21.90 | 659,542 | +0.09(+0.43%) |
Apr 12, 2018 | 21.82 | 22.03 | 21.63 | 21.81 | 313,587 | +0.14(+0.63%) |
Apr 11, 2018 | 21.56 | 21.94 | 21.54 | 21.68 | 397,208 | -0.10(-0.47%) |
Apr 10, 2018 | 21.61 | 21.93 | 21.40 | 21.78 | 824,556 | +0.51(+2.39%) |
Apr 09, 2018 | 21.23 | 21.57 | 20.93 | 21.27 | 941,834 | +0.17(+0.80%) |
Apr 06, 2018 | 21.89 | 21.89 | 20.90 | 21.10 | 1,322,541 | -0.80(-3.64%) |
Apr 05, 2018 | 21.91 | 22.03 | 21.34 | 21.90 | 711,933 | +0.03(+0.12%) |
Apr 04, 2018 | 21.73 | 21.94 | 21.49 | 21.87 | 492,240 | -0.19(-0.88%) |
Apr 03, 2018 | 21.86 | 22.33 | 21.76 | 22.06 | 995,775 | +0.57(+2.64%) |
Apr 02, 2018 | 22.19 | 22.48 | 21.20 | 21.50 | 1,198,074 | -0.58(-2.65%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.52 | 22.01 | 21.08 | 21.87 | 962,316 | +0.36(+1.65%) |
Mar 27, 2018 | 22.17 | 22.17 | 21.20 | 21.51 | 674,794 | -0.53(-2.38%) |
Mar 26, 2018 | 22.88 | 22.88 | 21.67 | 22.04 | 838,057 | -0.50(-2.22%) |
Mar 23, 2018 | 22.84 | 22.98 | 22.49 | 22.54 | 729,134 | -0.30(-1.34%) |
Mar 22, 2018 | 22.94 | 23.22 | 22.56 | 22.84 | 604,247 | -0.34(-1.46%) |
Mar 21, 2018 | 23.11 | 23.57 | 22.93 | 23.18 | 607,674 | -0.02(-0.07%) |
Mar 20, 2018 | 23.08 | 23.23 | 22.98 | 23.20 | 584,683 | +0.09(+0.40%) |
Mar 19, 2018 | 23.20 | 23.40 | 22.95 | 23.11 | 391,894 | -0.13(-0.55%) |
Mar 16, 2018 | 23.00 | 23.38 | 22.88 | 23.23 | 667,364 | +0.28(+1.22%) |
Mar 15, 2018 | 22.91 | 23.10 | 22.62 | 22.95 | 542,518 | +0.24(+1.04%) |
Mar 14, 2018 | 23.03 | 23.30 | 22.68 | 22.72 | 402,161 | -0.26(-1.14%) |
Mar 13, 2018 | 23.05 | 23.46 | 22.92 | 22.98 | 401,507 | +0.13(+0.55%) |
Mar 12, 2018 | 23.24 | 23.61 | 22.82 | 22.85 | 375,255 | -0.38(-1.64%) |
Mar 09, 2018 | 23.03 | 23.57 | 22.94 | 23.23 | 561,067 | +0.42(+1.85%) |
Mar 08, 2018 | 22.78 | 23.07 | 22.55 | 22.81 | 853,682 | +0.12(+0.52%) |
Mar 07, 2018 | 22.76 | 22.69 | 940,041 | +0.52(+2.36%) | ||
Mar 06, 2018 | 21.73 | 22.23 | 21.66 | 22.17 | 677,873 | +0.52(+2.38%) |
Mar 05, 2018 | 21.72 | 21.80 | 21.32 | 21.65 | 968,256 | -0.19(-0.85%) |
Mar 02, 2018 | 21.78 | 22.08 | 21.58 | 21.84 | 739,962 | -0.11(-0.50%) |
Mar 01, 2018 | 21.96 | 22.41 | 21.47 | 21.95 | 669,119 | +0.08(+0.39%) |
Feb 28, 2018 | 22.50 | 22.53 | 21.84 | 21.86 | 746,667 | -0.63(-2.78%) |
Feb 27, 2018 | 23.21 | 23.35 | 22.48 | 22.49 | 471,781 | -0.62(-2.67%) |
Feb 26, 2018 | 22.97 | 23.17 | 22.69 | 23.11 | 374,846 | +0.31(+1.37%) |
Feb 23, 2018 | 23.00 | 23.17 | 22.64 | 22.79 | 327,722 | -0.02(-0.07%) |
Feb 22, 2018 | 22.68 | 22.99 | 22.68 | 22.81 | 349,716 | +0.29(+1.28%) |
Feb 21, 2018 | 22.35 | 22.88 | 22.18 | 22.52 | 419,328 | +0.19(+0.83%) |
Feb 20, 2018 | 22.43 | 22.57 | 22.21 | 22.34 | 483,649 | -0.33(-1.45%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.99 | 22.99 | 22.00 | 22.67 | 703,564 | -0.06(-0.26%) |
Feb 14, 2018 | 22.89 | 23.12 | 22.61 | 22.73 | 580,271 | -0.44(-1.90%) |
Feb 13, 2018 | 22.30 | 23.23 | 22.05 | 23.17 | 918,020 | +0.81(+3.63%) |
Feb 12, 2018 | 22.73 | 22.83 | 22.02 | 22.35 | 716,106 | -0.19(-0.83%) |
Feb 09, 2018 | 22.81 | 22.84 | 21.72 | 22.54 | 1,114,339 | -0.10(-0.45%) |
Feb 08, 2018 | 23.61 | 23.77 | 22.63 | 22.64 | 1,299,454 | -1.00(-4.22%) |
Feb 07, 2018 | 22.88 | 24.02 | 22.88 | 23.64 | 1,841,958 | +0.69(+3.02%) |
Feb 06, 2018 | 22.59 | 23.31 | 22.45 | 22.95 | 1,112,643 | -0.35(-1.51%) |
Feb 05, 2018 | 24.22 | 24.28 | 22.87 | 23.30 | 1,075,445 | -1.29(-5.24%) |
Feb 02, 2018 | 24.52 | 25.13 | 23.89 | 24.59 | 1,396,352 | -0.77(-3.03%) |