Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.91 | 23.07 | 22.70 | 22.70 | 5,629,393 | -0.18(-0.77%) |
Apr 27, 2018 | 22.71 | 22.96 | 22.59 | 22.88 | 6,337,454 | +0.28(+1.23%) |
Apr 26, 2018 | 22.72 | 22.79 | 22.54 | 22.60 | 7,167,840 | -0.13(-0.59%) |
Apr 25, 2018 | 22.46 | 22.79 | 22.14 | 22.74 | 8,793,018 | +0.28(+1.23%) |
Apr 24, 2018 | 22.83 | 23.10 | 22.22 | 22.46 | 12,789,577 | -0.65(-2.80%) |
Apr 23, 2018 | 23.17 | 23.47 | 22.96 | 23.11 | 9,096,265 | -0.04(-0.18%) |
Apr 20, 2018 | 23.12 | 23.30 | 23.02 | 23.15 | 8,580,689 | -0.06(-0.25%) |
Apr 19, 2018 | 23.28 | 23.33 | 23.11 | 23.21 | 6,682,732 | -0.21(-0.90%) |
Apr 18, 2018 | 23.31 | 23.53 | 23.27 | 23.42 | 5,351,253 | +0.10(+0.43%) |
Apr 17, 2018 | 23.24 | 23.41 | 23.16 | 23.32 | 6,337,933 | +0.22(+0.95%) |
Apr 16, 2018 | 23.15 | 23.24 | 22.80 | 23.10 | 7,285,184 | +0.06(+0.26%) |
Apr 13, 2018 | 23.28 | 23.33 | 22.96 | 23.04 | 6,846,447 | -0.13(-0.54%) |
Apr 12, 2018 | 23.16 | 23.28 | 23.08 | 23.17 | 5,214,445 | +0.13(+0.58%) |
Apr 11, 2018 | 22.79 | 23.22 | 22.76 | 23.03 | 6,150,558 | +0.06(+0.26%) |
Apr 10, 2018 | 22.84 | 23.11 | 22.76 | 22.97 | 8,429,914 | +0.53(+2.36%) |
Apr 09, 2018 | 22.50 | 22.87 | 22.41 | 22.44 | 9,062,621 | +0.13(+0.60%) |
Apr 06, 2018 | 22.85 | 23.00 | 22.10 | 22.31 | 12,233,835 | -0.76(-3.31%) |
Apr 05, 2018 | 23.22 | 23.31 | 23.01 | 23.07 | 6,669,765 | +0.06(+0.26%) |
Apr 04, 2018 | 22.50 | 23.09 | 22.44 | 23.01 | 11,532,987 | +0.03(+0.11%) |
Apr 03, 2018 | 22.80 | 23.02 | 22.62 | 22.99 | 6,493,042 | +0.28(+1.22%) |
Apr 02, 2018 | 23.34 | 23.44 | 22.43 | 22.71 | 7,123,247 | -0.71(-3.05%) |
Mar 29, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.45(+1.94%) | |
Mar 28, 2018 | 23.35 | 23.39 | 22.85 | 22.98 | 8,424,813 | -0.33(-1.41%) |
Mar 27, 2018 | 23.81 | 23.88 | 23.22 | 23.31 | 7,606,101 | -0.48(-2.01%) |
Mar 26, 2018 | 23.76 | 23.82 | 23.36 | 23.79 | 5,834,131 | +0.45(+1.91%) |
Mar 23, 2018 | 23.99 | 24.12 | 23.31 | 23.34 | 6,946,640 | -0.66(-2.73%) |
Mar 22, 2018 | 24.32 | 24.53 | 24.00 | 24.00 | 8,341,092 | -0.68(-2.76%) |
Mar 21, 2018 | 24.58 | 24.89 | 24.48 | 24.68 | 8,395,426 | +0.09(+0.38%) |
Mar 20, 2018 | 24.35 | 24.70 | 24.32 | 24.59 | 9,264,232 | +0.31(+1.28%) |
Mar 19, 2018 | 24.63 | 24.69 | 24.06 | 24.27 | 8,399,429 | -0.51(-2.07%) |
Mar 16, 2018 | 24.88 | 25.08 | 24.79 | 24.79 | 11,917,360 | -0.03(-0.10%) |
Mar 15, 2018 | 24.87 | 24.98 | 24.72 | 24.81 | 7,407,759 | -0.01(-0.03%) |
Mar 14, 2018 | 25.17 | 25.21 | 24.71 | 24.82 | 6,338,265 | -0.25(-1.01%) |
Mar 13, 2018 | 25.18 | 25.32 | 24.99 | 25.07 | 7,128,865 | +0.00(+0.00%) |
Mar 12, 2018 | 25.17 | 25.29 | 25.06 | 25.07 | 5,528,988 | -0.08(-0.30%) |
Mar 09, 2018 | 24.79 | 25.19 | 24.70 | 25.15 | 7,058,511 | +0.50(+2.05%) |
Mar 08, 2018 | 24.75 | 24.82 | 24.48 | 24.64 | 6,614,032 | -0.01(-0.03%) |
Mar 07, 2018 | 24.72 | 24.65 | 5,954,413 | +0.12(+0.48%) | ||
Mar 06, 2018 | 24.43 | 24.63 | 24.37 | 24.53 | 6,125,880 | +0.27(+1.11%) |
Mar 05, 2018 | 24.01 | 24.55 | 23.99 | 24.27 | 8,452,353 | +0.07(+0.28%) |
Mar 02, 2018 | 23.71 | 24.27 | 23.61 | 24.20 | 7,711,401 | +0.34(+1.41%) |
Mar 01, 2018 | 24.53 | 24.64 | 23.81 | 23.86 | 11,043,990 | -0.57(-2.34%) |
Feb 28, 2018 | 24.73 | 24.87 | 24.43 | 24.43 | 8,285,911 | -0.21(-0.85%) |
Feb 27, 2018 | 24.94 | 25.22 | 24.64 | 24.64 | 9,192,738 | -0.27(-1.08%) |
Feb 26, 2018 | 24.60 | 25.00 | 24.56 | 24.91 | 11,992,139 | +0.44(+1.81%) |
Feb 23, 2018 | 24.58 | 24.60 | 24.35 | 24.47 | 10,836,334 | +0.08(+0.31%) |
Feb 22, 2018 | 24.40 | 8,530,435 | -0.04(-0.17%) | |||
Feb 21, 2018 | 24.76 | 24.89 | 24.44 | 24.44 | 12,354,920 | -0.33(-1.32%) |
Feb 20, 2018 | 24.58 | 24.93 | 24.57 | 24.76 | 9,596,848 | +0.15(+0.61%) |
Feb 16, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.06(-0.24%) | |
Feb 15, 2018 | 24.92 | 24.95 | 24.52 | 24.67 | 8,657,848 | +0.02(+0.07%) |
Feb 14, 2018 | 24.22 | 24.76 | 24.22 | 24.65 | 8,902,822 | +0.23(+0.96%) |
Feb 13, 2018 | 24.51 | 24.60 | 24.32 | 24.42 | 6,971,463 | -0.18(-0.71%) |
Feb 12, 2018 | 24.32 | 24.75 | 24.23 | 24.60 | 11,829,184 | +0.57(+2.36%) |
Feb 09, 2018 | 24.01 | 24.26 | 23.23 | 24.03 | 14,445,250 | +0.27(+1.12%) |
Feb 08, 2018 | 24.90 | 24.95 | 23.76 | 23.76 | 11,564,209 | -1.14(-4.59%) |
Feb 07, 2018 | 24.77 | 25.39 | 24.72 | 24.90 | 13,769,589 | +0.02(+0.07%) |
Feb 06, 2018 | 24.32 | 25.15 | 24.19 | 24.89 | 20,730,138 | -0.38(-1.52%) |
Feb 05, 2018 | 25.87 | 26.07 | 24.85 | 25.27 | 13,429,669 | -0.85(-3.26%) |
Feb 02, 2018 | 26.22 | 26.41 | 26.09 | 26.12 | 8,223,519 | -0.34(-1.29%) |