Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.96 | 22.00 | 21.52 | 21.53 | 3,014,859 | -0.44(-2.02%) |
Apr 27, 2018 | 22.23 | 22.40 | 21.96 | 21.97 | 2,651,076 | -0.26(-1.16%) |
Apr 26, 2018 | 22.08 | 22.50 | 21.79 | 22.23 | 3,475,721 | +0.33(+1.53%) |
Apr 25, 2018 | 20.86 | 22.31 | 20.86 | 21.89 | 6,656,314 | +1.12(+5.40%) |
Apr 24, 2018 | 21.18 | 21.29 | 20.67 | 20.77 | 3,946,389 | -0.35(-1.66%) |
Apr 23, 2018 | 21.21 | 21.35 | 21.05 | 21.12 | 4,818,641 | +0.02(+0.11%) |
Apr 20, 2018 | 20.52 | 21.13 | 20.44 | 21.10 | 5,183,993 | +0.60(+2.92%) |
Apr 19, 2018 | 20.73 | 20.75 | 20.16 | 20.50 | 2,448,642 | -0.28(-1.35%) |
Apr 18, 2018 | 20.67 | 20.91 | 20.59 | 20.78 | 3,234,817 | +0.18(+0.87%) |
Apr 17, 2018 | 20.76 | 20.94 | 20.48 | 20.60 | 3,737,399 | +0.02(+0.08%) |
Apr 16, 2018 | 20.46 | 20.71 | 20.32 | 20.59 | 2,644,835 | +0.30(+1.50%) |
Apr 13, 2018 | 20.55 | 20.77 | 20.23 | 20.28 | 2,384,760 | -0.17(-0.84%) |
Apr 12, 2018 | 20.29 | 20.66 | 20.12 | 20.45 | 3,254,594 | +0.30(+1.47%) |
Apr 11, 2018 | 20.01 | 20.38 | 20.01 | 20.16 | 2,969,151 | +0.09(+0.43%) |
Apr 10, 2018 | 20.02 | 20.29 | 19.82 | 20.07 | 7,014,260 | +0.34(+1.74%) |
Apr 09, 2018 | 19.98 | 20.04 | 19.68 | 19.73 | 1,901,129 | -0.13(-0.67%) |
Apr 06, 2018 | 19.94 | 20.15 | 19.60 | 19.86 | 3,459,557 | -0.26(-1.28%) |
Apr 05, 2018 | 20.19 | 20.35 | 19.95 | 20.12 | 3,017,705 | +0.13(+0.66%) |
Apr 04, 2018 | 19.45 | 20.04 | 19.37 | 19.99 | 2,634,569 | +0.26(+1.34%) |
Apr 03, 2018 | 19.29 | 19.76 | 19.21 | 19.72 | 2,767,965 | +0.59(+3.09%) |
Apr 02, 2018 | 19.70 | 19.80 | 18.92 | 19.13 | 5,334,160 | -0.65(-3.31%) |
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.54 | 19.76 | 19.32 | 19.58 | 3,273,170 | +0.07(+0.36%) |
Mar 27, 2018 | 20.09 | 20.14 | 19.40 | 19.51 | 3,615,920 | -0.57(-2.83%) |
Mar 26, 2018 | 19.99 | 20.22 | 19.90 | 20.08 | 4,247,502 | +0.23(+1.14%) |
Mar 23, 2018 | 19.73 | 20.13 | 19.67 | 19.85 | 4,513,687 | +0.24(+1.23%) |
Mar 22, 2018 | 19.99 | 20.03 | 19.60 | 19.61 | 2,972,484 | -0.51(-2.52%) |
Mar 21, 2018 | 20.36 | 20.45 | 20.06 | 20.12 | 2,590,032 | -0.28(-1.37%) |
Mar 20, 2018 | 20.38 | 20.48 | 20.20 | 20.40 | 3,815,612 | +0.09(+0.42%) |
Mar 19, 2018 | 21.01 | 21.08 | 20.30 | 20.31 | 5,702,946 | -0.75(-3.55%) |
Mar 16, 2018 | 20.76 | 21.19 | 20.66 | 21.06 | 6,650,307 | +0.26(+1.27%) |
Mar 15, 2018 | 20.74 | 20.88 | 20.44 | 20.80 | 4,915,596 | +0.07(+0.34%) |
Mar 14, 2018 | 21.19 | 21.29 | 20.67 | 20.73 | 5,173,454 | -0.44(-2.10%) |
Mar 13, 2018 | 21.66 | 21.75 | 21.08 | 21.17 | 4,211,871 | -0.46(-2.12%) |
Mar 12, 2018 | 21.43 | 21.73 | 21.36 | 21.63 | 5,068,863 | +0.26(+1.20%) |
Mar 09, 2018 | 21.45 | 21.45 | 20.70 | 21.37 | 6,907,587 | +0.02(+0.07%) |
Mar 08, 2018 | 22.25 | 22.31 | 21.31 | 21.36 | 7,086,788 | -0.82(-3.69%) |
Mar 07, 2018 | 22.17 | 12,241,193 | +2.28(+11.49%) | |||
Mar 06, 2018 | 20.04 | 20.20 | 19.76 | 19.89 | 6,650,379 | -0.02(-0.12%) |
Mar 05, 2018 | 19.20 | 20.02 | 19.20 | 19.91 | 11,002,512 | +0.86(+4.50%) |
Mar 02, 2018 | 19.20 | 19.24 | 18.91 | 19.06 | 5,469,711 | -0.34(-1.75%) |
Mar 01, 2018 | 19.55 | 19.63 | 19.06 | 19.40 | 5,302,959 | -0.15(-0.79%) |
Feb 28, 2018 | 20.01 | 20.19 | 19.54 | 19.55 | 4,888,329 | -0.46(-2.31%) |
Feb 27, 2018 | 20.78 | 20.85 | 20.01 | 20.01 | 3,561,299 | -0.73(-3.50%) |
Feb 26, 2018 | 20.75 | 20.98 | 20.65 | 20.74 | 5,881,964 | +0.04(+0.19%) |
Feb 23, 2018 | 20.18 | 20.77 | 20.17 | 20.70 | 2,956,979 | +0.52(+2.56%) |
Feb 22, 2018 | 20.16 | 20.18 | 3,927,798 | -0.20(-0.98%) | ||
Feb 21, 2018 | 21.02 | 21.06 | 20.38 | 20.38 | 4,028,111 | -0.59(-2.80%) |
Feb 20, 2018 | 21.48 | 21.70 | 20.89 | 20.97 | 6,328,416 | -0.67(-3.10%) |
Feb 16, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.92 | 21.43 | 20.88 | 21.27 | 6,097,920 | +0.48(+2.30%) |
Feb 14, 2018 | 19.91 | 20.82 | 19.88 | 20.79 | 4,599,898 | +0.80(+3.98%) |
Feb 13, 2018 | 19.40 | 20.13 | 19.39 | 20.00 | 3,550,799 | +0.60(+3.10%) |
Feb 12, 2018 | 19.30 | 19.57 | 19.20 | 19.40 | 6,463,944 | +0.16(+0.84%) |
Feb 09, 2018 | 19.57 | 19.83 | 18.72 | 19.23 | 6,168,238 | -0.21(-1.07%) |
Feb 08, 2018 | 19.82 | 19.89 | 19.43 | 19.44 | 3,258,940 | -0.42(-2.14%) |
Feb 07, 2018 | 19.33 | 20.00 | 19.30 | 19.87 | 4,877,480 | +0.44(+2.26%) |
Feb 06, 2018 | 18.53 | 19.55 | 18.37 | 19.43 | 5,677,345 | +0.33(+1.74%) |
Feb 05, 2018 | 19.53 | 19.62 | 18.96 | 19.09 | 3,262,376 | -0.56(-2.83%) |
Feb 02, 2018 | 20.09 | 20.14 | 19.64 | 19.65 | 3,774,992 | -0.53(-2.64%) |