Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.99 | 23.10 | 21.97 | 22.08 | 13,208,707 | -0.90(-3.92%) |
Apr 27, 2018 | 24.09 | 24.16 | 22.95 | 22.98 | 9,211,005 | -0.77(-3.24%) |
Apr 26, 2018 | 23.50 | 23.87 | 23.41 | 23.75 | 5,759,038 | +0.63(+2.72%) |
Apr 25, 2018 | 23.36 | 23.63 | 22.96 | 23.12 | 7,101,679 | -0.19(-0.82%) |
Apr 24, 2018 | 23.71 | 23.96 | 23.02 | 23.31 | 5,092,188 | -0.17(-0.72%) |
Apr 23, 2018 | 23.63 | 23.82 | 23.38 | 23.48 | 7,058,344 | -0.15(-0.63%) |
Apr 20, 2018 | 24.08 | 24.41 | 23.58 | 23.63 | 6,785,823 | -0.38(-1.58%) |
Apr 19, 2018 | 25.03 | 25.06 | 23.76 | 24.01 | 9,482,572 | -1.55(-6.06%) |
Apr 18, 2018 | 25.56 | 25.90 | 25.28 | 25.56 | 4,565,475 | -0.18(-0.70%) |
Apr 17, 2018 | 25.18 | 25.78 | 25.18 | 25.74 | 5,115,263 | +0.69(+2.75%) |
Apr 16, 2018 | 25.09 | 25.21 | 24.59 | 25.05 | 3,515,257 | +0.04(+0.16%) |
Apr 13, 2018 | 25.58 | 25.66 | 24.72 | 25.01 | 3,695,273 | -0.35(-1.38%) |
Apr 12, 2018 | 24.71 | 25.37 | 24.69 | 25.36 | 5,355,300 | +0.77(+3.13%) |
Apr 11, 2018 | 24.39 | 24.96 | 24.30 | 24.59 | 4,421,794 | +0.05(+0.20%) |
Apr 10, 2018 | 24.27 | 24.75 | 23.98 | 24.54 | 4,481,952 | +0.98(+4.16%) |
Apr 09, 2018 | 23.78 | 24.36 | 23.53 | 23.56 | 5,850,548 | +0.14(+0.60%) |
Apr 06, 2018 | 23.42 | 5,948,537 | -0.80(-3.30%) | |||
Apr 05, 2018 | 24.63 | 24.74 | 24.11 | 24.22 | 5,236,348 | -0.11(-0.45%) |
Apr 04, 2018 | 22.75 | 24.39 | 22.75 | 24.33 | 5,708,057 | +0.80(+3.40%) |
Apr 03, 2018 | 23.64 | 23.93 | 23.25 | 23.53 | 6,450,752 | +0.16(+0.68%) |
Apr 02, 2018 | 24.33 | 24.50 | 23.13 | 23.37 | 5,612,463 | -1.09(-4.46%) |
Mar 29, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.65(+2.73%) | |
Mar 28, 2018 | 24.84 | 24.95 | 23.79 | 23.81 | 9,042,849 | -1.15(-4.61%) |
Mar 27, 2018 | 26.26 | 26.59 | 24.78 | 24.96 | 7,900,360 | -1.16(-4.44%) |
Mar 26, 2018 | 25.70 | 26.19 | 25.36 | 26.12 | 6,623,161 | +1.08(+4.31%) |
Mar 23, 2018 | 25.82 | 26.00 | 25.04 | 25.04 | 9,466,248 | -0.86(-3.32%) |
Mar 22, 2018 | 26.03 | 26.29 | 25.46 | 25.90 | 7,597,998 | -0.60(-2.26%) |
Mar 21, 2018 | 26.01 | 26.79 | 26.00 | 26.50 | 11,340,791 | +0.55(+2.12%) |
Mar 20, 2018 | 25.56 | 26.06 | 25.55 | 25.95 | 5,566,589 | +0.44(+1.72%) |
Mar 19, 2018 | 25.57 | 25.79 | 24.92 | 25.51 | 7,717,316 | -0.36(-1.39%) |
Mar 16, 2018 | 25.71 | 26.05 | 25.58 | 25.87 | 5,560,857 | +0.11(+0.43%) |
Mar 15, 2018 | 26.00 | 26.05 | 25.48 | 25.76 | 3,611,420 | +0.02(+0.08%) |
Mar 14, 2018 | 26.35 | 26.40 | 25.57 | 25.74 | 5,858,971 | -0.28(-1.08%) |
Mar 13, 2018 | 27.08 | 27.10 | 25.80 | 26.02 | 6,029,292 | -0.78(-2.91%) |
Mar 12, 2018 | 26.67 | 26.86 | 26.30 | 26.80 | 4,681,347 | +0.21(+0.79%) |
Mar 09, 2018 | 26.16 | 26.77 | 26.16 | 26.59 | 8,616,731 | +0.53(+2.03%) |
Mar 08, 2018 | 25.90 | 26.10 | 25.67 | 26.06 | 6,675,220 | +0.30(+1.16%) |
Mar 07, 2018 | 25.82 | 25.76 | 9,042,293 | +0.29(+1.14%) | ||
Mar 06, 2018 | 24.65 | 25.73 | 24.50 | 25.47 | 13,344,024 | +1.01(+4.13%) |
Mar 05, 2018 | 24.22 | 24.55 | 24.12 | 24.46 | 5,872,581 | +0.03(+0.12%) |
Mar 02, 2018 | 23.59 | 24.45 | 23.43 | 24.43 | 5,281,794 | +0.57(+2.39%) |
Mar 01, 2018 | 24.03 | 24.22 | 23.36 | 23.86 | 8,274,779 | -0.06(-0.25%) |
Feb 28, 2018 | 24.51 | 24.55 | 23.87 | 23.92 | 7,267,833 | -0.41(-1.69%) |
Feb 27, 2018 | 24.35 | 24.95 | 24.31 | 24.33 | 9,704,611 | -0.04(-0.16%) |
Feb 26, 2018 | 23.77 | 24.37 | 23.71 | 24.37 | 7,090,499 | +0.63(+2.65%) |
Feb 23, 2018 | 23.36 | 23.74 | 23.29 | 23.74 | 4,417,141 | +0.60(+2.59%) |
Feb 22, 2018 | 23.00 | 23.14 | 4,563,931 | -0.09(-0.39%) | ||
Feb 21, 2018 | 23.72 | 23.77 | 23.22 | 23.23 | 6,121,776 | -0.33(-1.40%) |
Feb 20, 2018 | 22.71 | 23.84 | 22.68 | 23.56 | 7,357,715 | +1.02(+4.53%) |
Feb 16, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.26(-1.14%) | |
Feb 15, 2018 | 22.67 | 22.81 | 22.14 | 22.80 | 6,622,765 | +0.46(+2.06%) |
Feb 14, 2018 | 21.73 | 22.37 | 21.64 | 22.34 | 7,454,596 | +0.58(+2.67%) |
Feb 13, 2018 | 21.78 | 21.76 | 7,815,407 | +0.42(+1.97%) | ||
Feb 12, 2018 | 21.41 | 21.48 | 20.95 | 21.34 | 7,607,474 | +0.19(+0.90%) |
Feb 09, 2018 | 21.24 | 21.35 | 20.21 | 21.15 | 13,112,366 | +0.34(+1.63%) |
Feb 08, 2018 | 22.27 | 22.48 | 20.80 | 20.81 | 9,966,768 | -1.25(-5.67%) |
Feb 07, 2018 | 22.47 | 22.62 | 22.03 | 22.06 | 12,055,660 | -0.62(-2.73%) |
Feb 06, 2018 | 22.42 | 23.30 | 22.11 | 22.68 | 14,763,363 | -0.17(-0.74%) |
Feb 05, 2018 | 23.49 | 24.05 | 22.33 | 22.85 | 12,579,854 | -0.84(-3.55%) |
Feb 02, 2018 | 24.31 | 24.46 | 23.65 | 23.69 | 13,296,413 | -0.63(-2.59%) |