Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.59 | 20.84 | 20.25 | 20.31 | 509,443 | -0.38(-1.86%) |
Apr 27, 2018 | 20.75 | 20.80 | 20.45 | 20.70 | 222,343 | +0.18(+0.88%) |
Apr 26, 2018 | 20.27 | 20.61 | 20.05 | 20.52 | 481,324 | +0.24(+1.16%) |
Apr 25, 2018 | 20.86 | 20.92 | 20.24 | 20.28 | 427,703 | -0.95(-4.47%) |
Apr 24, 2018 | 21.33 | 21.68 | 20.87 | 21.23 | 433,286 | -0.22(-1.02%) |
Apr 23, 2018 | 21.55 | 21.62 | 21.37 | 21.45 | 317,154 | -0.27(-1.23%) |
Apr 20, 2018 | 21.73 | 21.78 | 21.40 | 21.72 | 380,873 | -0.48(-2.16%) |
Apr 19, 2018 | 22.20 | 22.27 | 21.93 | 22.20 | 264,042 | -0.18(-0.81%) |
Apr 18, 2018 | 22.12 | 22.45 | 22.09 | 22.38 | 481,643 | +0.43(+1.97%) |
Apr 17, 2018 | 21.79 | 22.08 | 21.79 | 21.95 | 195,425 | +0.25(+1.16%) |
Apr 16, 2018 | 21.89 | 21.89 | 21.42 | 21.69 | 250,442 | -0.04(-0.18%) |
Apr 13, 2018 | 21.96 | 21.99 | 21.53 | 21.73 | 299,743 | -0.35(-1.56%) |
Apr 12, 2018 | 22.21 | 22.36 | 22.04 | 22.08 | 292,902 | -0.05(-0.21%) |
Apr 11, 2018 | 21.95 | 22.23 | 21.95 | 22.13 | 600,990 | +0.02(+0.11%) |
Apr 10, 2018 | 21.54 | 22.24 | 21.39 | 22.10 | 365,447 | +0.67(+3.11%) |
Apr 09, 2018 | 21.73 | 21.87 | 21.43 | 21.44 | 347,812 | -0.18(-0.83%) |
Apr 06, 2018 | 21.77 | 21.87 | 21.46 | 21.62 | 396,740 | -0.40(-1.82%) |
Apr 05, 2018 | 22.31 | 22.44 | 21.90 | 22.02 | 515,211 | +0.28(+1.30%) |
Apr 04, 2018 | 21.10 | 21.87 | 21.02 | 21.73 | 432,860 | +0.12(+0.54%) |
Apr 03, 2018 | 22.13 | 22.14 | 21.58 | 21.62 | 405,591 | -0.25(-1.15%) |
Apr 02, 2018 | 22.33 | 22.52 | 21.77 | 21.87 | 421,532 | -0.87(-3.83%) |
Mar 29, 2018 | 22.74 | 22.74 | 22.74 | 0 | +1.67(+7.93%) | |
Mar 28, 2018 | 21.25 | 21.33 | 20.91 | 21.07 | 302,919 | -0.44(-2.04%) |
Mar 27, 2018 | 22.09 | 22.20 | 21.41 | 21.51 | 318,472 | -0.87(-3.89%) |
Mar 26, 2018 | 22.16 | 22.47 | 22.05 | 22.38 | 263,699 | +0.49(+2.22%) |
Mar 23, 2018 | 22.31 | 22.38 | 21.87 | 21.89 | 475,769 | -0.40(-1.79%) |
Mar 22, 2018 | 22.60 | 22.91 | 22.28 | 22.29 | 749,180 | -0.66(-2.87%) |
Mar 21, 2018 | 22.37 | 22.98 | 22.31 | 22.95 | 340,532 | +0.48(+2.13%) |
Mar 20, 2018 | 22.73 | 22.91 | 22.27 | 22.47 | 354,812 | -0.20(-0.90%) |
Mar 19, 2018 | 22.92 | 23.04 | 22.49 | 22.67 | 267,886 | -0.31(-1.36%) |
Mar 16, 2018 | 22.53 | 23.11 | 22.45 | 22.99 | 352,268 | +0.48(+2.13%) |
Mar 15, 2018 | 22.56 | 22.75 | 22.16 | 22.51 | 350,566 | -0.22(-0.97%) |
Mar 14, 2018 | 23.07 | 23.07 | 22.64 | 22.73 | 130,055 | -0.25(-1.09%) |
Mar 13, 2018 | 23.37 | 23.49 | 22.92 | 22.98 | 204,938 | -0.20(-0.85%) |
Mar 12, 2018 | 23.18 | 23.30 | 23.12 | 23.18 | 201,971 | +0.16(+0.68%) |
Mar 09, 2018 | 22.82 | 23.14 | 22.72 | 23.02 | 343,440 | +0.63(+2.80%) |
Mar 08, 2018 | 22.42 | 22.52 | 21.98 | 22.39 | 252,841 | -0.17(-0.76%) |
Mar 07, 2018 | 22.28 | 22.56 | 395,678 | -0.26(-1.13%) | ||
Mar 06, 2018 | 22.48 | 22.96 | 22.38 | 22.82 | 305,101 | +0.54(+2.43%) |
Mar 05, 2018 | 22.19 | 22.52 | 22.17 | 22.28 | 214,045 | +0.08(+0.35%) |
Mar 02, 2018 | 21.98 | 22.23 | 21.83 | 22.20 | 273,935 | +0.06(+0.28%) |
Mar 01, 2018 | 22.39 | 22.54 | 21.81 | 22.14 | 721,129 | -0.20(-0.88%) |
Feb 28, 2018 | 22.78 | 22.91 | 22.33 | 22.34 | 443,004 | -0.16(-0.73%) |
Feb 27, 2018 | 22.94 | 23.05 | 22.47 | 22.50 | 269,568 | -0.41(-1.78%) |
Feb 26, 2018 | 23.19 | 22.53 | 22.91 | 421,058 | -0.10(-0.44%) | |
Feb 23, 2018 | 22.82 | 23.11 | 22.68 | 23.01 | 469,937 | +0.53(+2.34%) |
Feb 22, 2018 | 22.49 | 302,664 | +0.13(+0.60%) | |||
Feb 21, 2018 | 22.35 | 22.73 | 22.10 | 22.35 | 322,264 | +0.17(+0.78%) |
Feb 20, 2018 | 21.56 | 22.28 | 21.54 | 22.18 | 625,717 | +0.82(+3.82%) |
Feb 16, 2018 | 21.36 | 21.36 | 21.36 | 0 | -0.89(-4.02%) | |
Feb 15, 2018 | 22.56 | 22.79 | 22.09 | 22.26 | 399,800 | -0.19(-0.84%) |
Feb 14, 2018 | 22.08 | 22.60 | 21.87 | 22.45 | 375,342 | +0.25(+1.13%) |
Feb 13, 2018 | 21.93 | 22.31 | 21.93 | 22.20 | 210,962 | +0.04(+0.18%) |
Feb 12, 2018 | 21.76 | 22.31 | 21.73 | 22.16 | 431,836 | +0.38(+1.77%) |
Feb 09, 2018 | 22.39 | 22.42 | 21.28 | 21.77 | 1,085,019 | +0.01(+0.04%) |
Feb 08, 2018 | 23.32 | 23.32 | 21.73 | 21.76 | 600,942 | -1.06(-4.64%) |
Feb 07, 2018 | 23.51 | 23.70 | 22.82 | 22.82 | 407,229 | -0.71(-3.00%) |
Feb 06, 2018 | 23.11 | 23.99 | 23.04 | 23.53 | 999,552 | +0.26(+1.11%) |
Feb 05, 2018 | 23.91 | 24.24 | 22.92 | 23.27 | 556,102 | -0.55(-2.30%) |
Feb 02, 2018 | 23.96 | 24.04 | 23.73 | 23.82 | 918,217 | -0.34(-1.40%) |