Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.84 | 22.56 | 21.65 | 22.37 | 3,496,361 | +1.19(+5.63%) |
Apr 27, 2018 | 21.41 | 21.41 | 20.98 | 21.18 | 2,502,123 | -0.19(-0.89%) |
Apr 26, 2018 | 21.32 | 21.46 | 21.18 | 21.37 | 2,677,818 | +0.05(+0.22%) |
Apr 25, 2018 | 21.13 | 21.60 | 21.13 | 21.32 | 1,911,168 | +0.10(+0.45%) |
Apr 24, 2018 | 21.37 | 21.65 | 21.15 | 21.22 | 2,398,049 | -0.19(-0.89%) |
Apr 23, 2018 | 21.27 | 21.75 | 21.09 | 21.41 | 3,723,039 | +0.19(+0.90%) |
Apr 20, 2018 | 21.32 | 21.46 | 21.08 | 21.22 | 2,000,484 | -0.14(-0.67%) |
Apr 19, 2018 | 21.75 | 21.80 | 21.08 | 21.37 | 2,250,898 | -0.38(-1.75%) |
Apr 18, 2018 | 21.22 | 22.03 | 21.18 | 21.75 | 2,953,472 | +0.38(+1.79%) |
Apr 17, 2018 | 21.99 | 22.03 | 21.22 | 21.37 | 2,759,510 | -0.48(-2.18%) |
Apr 16, 2018 | 22.03 | 22.18 | 21.65 | 21.84 | 2,572,988 | +0.19(+0.88%) |
Apr 13, 2018 | 21.94 | 22.03 | 21.41 | 21.65 | 2,015,476 | -0.24(-1.09%) |
Apr 12, 2018 | 21.80 | 22.08 | 21.37 | 21.89 | 3,087,757 | +0.14(+0.66%) |
Apr 11, 2018 | 21.80 | 22.18 | 21.70 | 21.75 | 2,483,975 | -0.10(-0.44%) |
Apr 10, 2018 | 22.32 | 22.34 | 21.82 | 21.84 | 2,689,385 | -0.33(-1.51%) |
Apr 09, 2018 | 22.61 | 22.65 | 22.18 | 22.18 | 2,439,436 | -0.33(-1.48%) |
Apr 06, 2018 | 21.89 | 22.80 | 21.84 | 22.51 | 3,663,072 | +0.52(+2.39%) |
Apr 05, 2018 | 22.22 | 22.27 | 21.84 | 21.99 | 3,078,680 | -0.14(-0.65%) |
Apr 04, 2018 | 21.99 | 22.32 | 21.99 | 22.13 | 2,640,990 | -0.05(-0.22%) |
Apr 03, 2018 | 22.56 | 22.56 | 21.94 | 22.18 | 2,535,024 | -0.20(-0.90%) |
Apr 02, 2018 | 22.90 | 22.90 | 22.04 | 22.38 | 5,187,808 | -0.57(-2.49%) |
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.62(+2.77%) | |
Mar 28, 2018 | 22.04 | 22.52 | 21.95 | 22.33 | 2,013,119 | +0.29(+1.30%) |
Mar 27, 2018 | 22.52 | 22.66 | 22.00 | 22.04 | 1,879,247 | -0.43(-1.91%) |
Mar 26, 2018 | 22.28 | 22.47 | 22.00 | 22.47 | 1,884,477 | +0.48(+2.16%) |
Mar 23, 2018 | 22.04 | 22.38 | 21.83 | 22.00 | 2,178,597 | +0.00(+0.00%) |
Mar 22, 2018 | 22.66 | 22.76 | 21.95 | 22.00 | 2,351,649 | -0.76(-3.35%) |
Mar 21, 2018 | 22.57 | 22.95 | 22.50 | 22.76 | 2,017,102 | +0.24(+1.06%) |
Mar 20, 2018 | 22.57 | 22.83 | 22.38 | 22.52 | 2,208,490 | +0.00(+0.00%) |
Mar 19, 2018 | 22.66 | 22.81 | 22.42 | 22.52 | 1,757,516 | -0.29(-1.25%) |
Mar 16, 2018 | 23.33 | 23.47 | 22.76 | 22.81 | 2,157,044 | -0.33(-1.44%) |
Mar 15, 2018 | 23.47 | 23.47 | 22.85 | 23.14 | 1,343,896 | -0.33(-1.42%) |
Mar 14, 2018 | 23.57 | 23.71 | 23.02 | 23.47 | 2,117,277 | -0.43(-1.79%) |
Mar 13, 2018 | 24.00 | 24.11 | 23.71 | 23.90 | 1,849,343 | -0.10(-0.40%) |
Mar 12, 2018 | 23.47 | 24.19 | 23.47 | 24.00 | 2,851,132 | +0.43(+1.82%) |
Mar 09, 2018 | 22.95 | 23.61 | 22.90 | 23.57 | 1,950,499 | +0.67(+2.91%) |
Mar 08, 2018 | 23.14 | 23.28 | 22.62 | 22.90 | 1,273,742 | -0.24(-1.03%) |
Mar 07, 2018 | 23.52 | 23.14 | 1,455,690 | -0.10(-0.41%) | ||
Mar 06, 2018 | 23.00 | 23.26 | 22.85 | 23.23 | 1,550,321 | +0.29(+1.24%) |
Mar 05, 2018 | 23.42 | 23.52 | 22.92 | 22.95 | 1,782,493 | -0.48(-2.03%) |
Mar 02, 2018 | 22.71 | 23.47 | 22.57 | 23.42 | 2,078,391 | +0.62(+2.71%) |
Mar 01, 2018 | 22.85 | 22.97 | 22.47 | 22.81 | 2,384,815 | -0.14(-0.62%) |
Feb 28, 2018 | 23.57 | 23.66 | 22.95 | 22.95 | 2,540,484 | -0.62(-2.63%) |
Feb 27, 2018 | 24.04 | 24.09 | 23.38 | 23.57 | 2,391,962 | -0.57(-2.37%) |
Feb 26, 2018 | 24.19 | 24.47 | 24.00 | 24.14 | 1,784,124 | +0.05(+0.20%) |
Feb 23, 2018 | 24.00 | 24.09 | 23.66 | 24.09 | 1,898,281 | +0.14(+0.60%) |
Feb 22, 2018 | 23.81 | 24.42 | 23.81 | 23.95 | 2,158,710 | +0.14(+0.60%) |
Feb 21, 2018 | 23.95 | 24.19 | 23.59 | 23.81 | 2,355,033 | -0.24(-0.99%) |
Feb 20, 2018 | 23.52 | 24.33 | 23.52 | 24.04 | 2,662,437 | +0.19(+0.80%) |
Feb 16, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.14(-0.60%) | |
Feb 15, 2018 | 23.76 | 24.09 | 23.57 | 24.00 | 3,505,014 | +0.43(+1.82%) |
Feb 14, 2018 | 22.90 | 23.90 | 22.85 | 23.57 | 2,718,739 | +0.57(+2.48%) |
Feb 13, 2018 | 22.81 | 23.04 | 22.66 | 23.00 | 3,445,121 | +0.05(+0.21%) |
Feb 12, 2018 | 23.09 | 23.23 | 22.71 | 22.95 | 3,219,210 | +0.00(+0.00%) |
Feb 09, 2018 | 23.52 | 23.58 | 22.09 | 22.95 | 5,887,112 | -0.29(-1.23%) |
Feb 08, 2018 | 21.57 | 24.26 | 21.57 | 23.23 | 8,081,905 | +2.14(+10.16%) |
Feb 07, 2018 | 21.38 | 21.76 | 21.00 | 21.09 | 2,896,035 | -0.24(-1.12%) |
Feb 06, 2018 | 20.57 | 21.57 | 20.28 | 21.33 | 2,930,607 | -0.04(-0.20%) |
Feb 05, 2018 | 21.71 | 21.71 | 20.90 | 21.37 | 2,497,026 | -0.53(-2.41%) |
Feb 02, 2018 | 22.66 | 22.66 | 21.88 | 21.90 | 1,650,116 | -0.76(-3.36%) |