Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.99 | 27.13 | 25.37 | 25.85 | 568,012 | -1.19(-4.39%) |
Apr 27, 2018 | 25.90 | 27.23 | 25.90 | 27.04 | 635,186 | +1.14(+4.40%) |
Apr 26, 2018 | 25.56 | 26.13 | 25.42 | 25.90 | 418,711 | +0.33(+1.30%) |
Apr 25, 2018 | 25.18 | 26.32 | 25.09 | 25.56 | 473,782 | +0.24(+0.94%) |
Apr 24, 2018 | 25.28 | 25.90 | 24.95 | 25.33 | 539,373 | +0.09(+0.38%) |
Apr 23, 2018 | 24.04 | 25.37 | 23.90 | 25.23 | 485,113 | +1.33(+5.57%) |
Apr 20, 2018 | 23.90 | 24.38 | 23.80 | 23.90 | 552,588 | -0.14(-0.59%) |
Apr 19, 2018 | 24.57 | 24.99 | 23.66 | 24.04 | 626,268 | -0.57(-2.32%) |
Apr 18, 2018 | 24.71 | 25.28 | 24.49 | 24.61 | 558,771 | +0.00(+0.00%) |
Apr 17, 2018 | 25.56 | 25.75 | 24.47 | 24.61 | 669,954 | -0.81(-3.18%) |
Apr 16, 2018 | 25.56 | 26.09 | 24.90 | 25.42 | 872,374 | +0.14(+0.56%) |
Apr 13, 2018 | 26.75 | 27.04 | 25.14 | 25.28 | 644,171 | -1.47(-5.51%) |
Apr 12, 2018 | 26.80 | 26.99 | 26.37 | 26.75 | 435,586 | -0.05(-0.18%) |
Apr 11, 2018 | 26.09 | 26.85 | 25.99 | 26.80 | 525,032 | +0.62(+2.36%) |
Apr 10, 2018 | 26.37 | 26.47 | 25.90 | 26.18 | 496,104 | +0.00(+0.00%) |
Apr 09, 2018 | 25.23 | 26.32 | 25.09 | 26.18 | 718,872 | +1.19(+4.75%) |
Apr 06, 2018 | 25.37 | 25.66 | 24.71 | 24.99 | 1,307,387 | -0.52(-2.05%) |
Apr 05, 2018 | 25.47 | 25.52 | 24.38 | 25.52 | 828,662 | +0.05(+0.19%) |
Apr 04, 2018 | 23.33 | 25.85 | 23.28 | 25.47 | 1,288,337 | +1.95(+8.28%) |
Apr 03, 2018 | 23.00 | 23.66 | 23.00 | 23.52 | 579,476 | +0.48(+2.06%) |
Apr 02, 2018 | 22.76 | 23.33 | 22.47 | 23.04 | 870,317 | +0.29(+1.25%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.52(+2.35%) | |
Mar 28, 2018 | 21.52 | 22.52 | 21.00 | 22.24 | 650,583 | +0.81(+3.77%) |
Mar 27, 2018 | 22.43 | 22.43 | 21.24 | 21.43 | 597,223 | -0.90(-4.04%) |
Mar 26, 2018 | 21.43 | 22.52 | 21.43 | 22.33 | 789,965 | +1.24(+5.86%) |
Mar 23, 2018 | 21.38 | 21.90 | 21.05 | 21.10 | 698,459 | -0.33(-1.55%) |
Mar 22, 2018 | 21.33 | 21.71 | 21.05 | 21.43 | 582,612 | -0.10(-0.44%) |
Mar 21, 2018 | 20.72 | 22.00 | 20.34 | 21.52 | 745,838 | +0.76(+3.66%) |
Mar 20, 2018 | 22.09 | 22.12 | 20.29 | 20.76 | 919,012 | -1.33(-6.02%) |
Mar 19, 2018 | 20.91 | 22.09 | 20.67 | 22.09 | 1,211,861 | +1.24(+5.92%) |
Mar 16, 2018 | 18.53 | 22.85 | 18.20 | 20.86 | 4,226,193 | -0.52(-2.44%) |
Mar 15, 2018 | 21.62 | 22.24 | 20.91 | 21.38 | 1,201,288 | -0.19(-0.88%) |
Mar 14, 2018 | 21.62 | 22.19 | 21.38 | 21.57 | 658,280 | +0.05(+0.22%) |
Mar 13, 2018 | 21.33 | 21.86 | 20.43 | 21.52 | 1,465,130 | +0.19(+0.89%) |
Mar 12, 2018 | 21.62 | 22.38 | 21.29 | 21.33 | 1,074,634 | -0.38(-1.75%) |
Mar 09, 2018 | 22.09 | 22.45 | 21.52 | 21.71 | 759,623 | -0.19(-0.87%) |
Mar 08, 2018 | 24.09 | 24.09 | 21.81 | 21.90 | 850,215 | -2.00(-8.35%) |
Mar 07, 2018 | 23.85 | 24.49 | 23.64 | 23.90 | 965,195 | -0.29(-1.18%) |
Mar 06, 2018 | 23.66 | 25.04 | 23.31 | 24.18 | 899,894 | +0.62(+2.62%) |
Mar 05, 2018 | 23.47 | 23.76 | 23.04 | 23.57 | 302,492 | +0.00(+0.00%) |
Mar 02, 2018 | 23.66 | 23.69 | 22.69 | 23.57 | 605,110 | -0.48(-1.98%) |
Mar 01, 2018 | 24.57 | 24.61 | 23.57 | 24.04 | 861,514 | -0.43(-1.75%) |
Feb 28, 2018 | 23.47 | 24.66 | 23.47 | 24.47 | 1,200,506 | +1.00(+4.25%) |
Feb 27, 2018 | 23.85 | 24.71 | 23.42 | 23.47 | 1,509,089 | +0.00(+0.00%) |
Feb 26, 2018 | 25.04 | 25.04 | 22.76 | 23.47 | 1,362,436 | -0.52(-2.18%) |
Feb 23, 2018 | 23.80 | 24.33 | 23.52 | 23.99 | 346,150 | +0.24(+1.00%) |
Feb 22, 2018 | 23.42 | 24.02 | 23.23 | 23.76 | 434,562 | +0.48(+2.04%) |
Feb 21, 2018 | 23.14 | 24.04 | 23.14 | 23.28 | 447,158 | +0.33(+1.45%) |
Feb 20, 2018 | 23.52 | 23.85 | 22.95 | 22.95 | 560,186 | -0.81(-3.40%) |
Feb 16, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.43(-1.77%) | |
Feb 15, 2018 | 24.71 | 24.94 | 23.85 | 24.18 | 332,776 | -0.29(-1.17%) |
Feb 14, 2018 | 23.33 | 24.66 | 23.09 | 24.47 | 544,962 | +0.95(+4.04%) |
Feb 13, 2018 | 23.19 | 23.66 | 23.14 | 23.52 | 546,705 | +0.14(+0.61%) |
Feb 12, 2018 | 23.38 | 23.52 | 22.57 | 23.38 | 684,211 | +0.19(+0.82%) |
Feb 09, 2018 | 23.52 | 23.71 | 22.47 | 23.19 | 1,355,986 | +0.00(+0.00%) |
Feb 08, 2018 | 23.42 | 22.33 | 23.19 | 1,032,399 | +0.38(+1.67%) | |
Feb 07, 2018 | 21.95 | 22.95 | 21.71 | 22.81 | 897,766 | +1.28(+5.96%) |
Feb 06, 2018 | 21.67 | 19.81 | 21.52 | 843,522 | +0.81(+3.90%) | |
Feb 05, 2018 | 20.72 | 21.76 | 20.53 | 20.72 | 597,648 | -0.33(-1.58%) |
Feb 02, 2018 | 21.43 | 21.62 | 20.95 | 21.05 | 599,681 | -0.62(-2.85%) |