Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.16 | 24.27 | 24.04 | 24.04 | 2,206,325 | +0.00(+0.00%) |
Apr 27, 2018 | 24.21 | 24.51 | 23.79 | 24.04 | 2,532,713 | -0.27(-1.11%) |
Apr 26, 2018 | 24.45 | 24.58 | 24.16 | 24.31 | 2,876,513 | -0.15(-0.61%) |
Apr 25, 2018 | 24.20 | 24.70 | 24.03 | 24.46 | 2,628,601 | +0.22(+0.91%) |
Apr 24, 2018 | 24.47 | 24.65 | 24.13 | 24.24 | 3,362,313 | -0.18(-0.74%) |
Apr 23, 2018 | 24.15 | 24.50 | 24.10 | 24.42 | 3,006,522 | +0.40(+1.67%) |
Apr 20, 2018 | 24.25 | 24.37 | 24.01 | 24.02 | 3,490,398 | -0.09(-0.37%) |
Apr 19, 2018 | 24.35 | 24.63 | 24.11 | 24.11 | 2,767,176 | -0.21(-0.86%) |
Apr 18, 2018 | 24.56 | 24.56 | 24.14 | 24.32 | 3,322,761 | -0.21(-0.86%) |
Apr 17, 2018 | 24.79 | 24.82 | 24.44 | 24.53 | 3,624,388 | -0.10(-0.41%) |
Apr 16, 2018 | 24.48 | 24.74 | 24.36 | 24.63 | 3,120,715 | +0.33(+1.36%) |
Apr 13, 2018 | 24.50 | 24.62 | 24.25 | 24.30 | 3,280,381 | -0.06(-0.25%) |
Apr 12, 2018 | 24.37 | 24.62 | 24.34 | 24.36 | 5,342,080 | +0.05(+0.21%) |
Apr 11, 2018 | 24.14 | 24.37 | 24.04 | 24.31 | 2,995,326 | -0.07(-0.29%) |
Apr 10, 2018 | 24.45 | 24.87 | 24.37 | 24.38 | 4,877,005 | +0.09(+0.37%) |
Apr 09, 2018 | 23.60 | 24.75 | 23.26 | 24.29 | 7,752,151 | +2.52(+11.58%) |
Apr 06, 2018 | 22.29 | 22.34 | 21.61 | 21.77 | 3,098,262 | -0.71(-3.16%) |
Apr 05, 2018 | 22.37 | 22.65 | 22.26 | 22.48 | 2,717,519 | +0.23(+1.03%) |
Apr 04, 2018 | 21.88 | 22.33 | 21.88 | 22.25 | 3,840,997 | -0.03(-0.13%) |
Apr 03, 2018 | 22.26 | 22.34 | 21.96 | 22.28 | 1,984,815 | +0.18(+0.81%) |
Apr 02, 2018 | 22.58 | 22.72 | 21.79 | 22.10 | 2,232,392 | -0.63(-2.77%) |
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.28(+1.25%) | |
Mar 28, 2018 | 22.15 | 22.50 | 22.08 | 22.45 | 2,469,698 | +0.30(+1.35%) |
Mar 27, 2018 | 22.55 | 22.61 | 22.03 | 22.15 | 2,724,888 | -0.33(-1.47%) |
Mar 26, 2018 | 22.21 | 22.52 | 22.08 | 22.48 | 2,028,920 | +0.63(+2.88%) |
Mar 23, 2018 | 22.42 | 22.51 | 21.72 | 21.85 | 2,876,112 | -0.51(-2.28%) |
Mar 22, 2018 | 22.93 | 23.14 | 22.35 | 22.36 | 2,149,953 | -0.80(-3.45%) |
Mar 21, 2018 | 23.16 | 23.39 | 23.08 | 23.16 | 2,202,463 | -0.03(-0.13%) |
Mar 20, 2018 | 24.09 | 24.10 | 23.19 | 23.19 | 2,790,982 | -0.81(-3.37%) |
Mar 19, 2018 | 24.60 | 24.63 | 23.76 | 24.00 | 2,743,457 | -0.65(-2.64%) |
Mar 16, 2018 | 24.41 | 24.72 | 24.34 | 24.65 | 3,007,505 | +0.24(+0.98%) |
Mar 15, 2018 | 24.40 | 24.58 | 24.28 | 24.41 | 3,204,069 | +0.11(+0.45%) |
Mar 14, 2018 | 24.39 | 24.52 | 24.19 | 24.30 | 2,751,007 | +0.00(+0.00%) |
Mar 13, 2018 | 24.65 | 24.65 | 24.23 | 24.30 | 2,063,559 | -0.20(-0.82%) |
Mar 12, 2018 | 24.47 | 24.61 | 24.41 | 24.50 | 1,797,564 | +0.00(+0.00%) |
Mar 09, 2018 | 24.22 | 24.72 | 24.13 | 24.50 | 1,694,486 | +0.52(+2.17%) |
Mar 08, 2018 | 24.04 | 24.10 | 23.63 | 23.98 | 2,402,413 | -0.02(-0.08%) |
Mar 07, 2018 | 24.04 | 23.67 | 24.00 | 1,599,227 | -0.07(-0.29%) | |
Mar 06, 2018 | 24.09 | 24.20 | 23.77 | 24.07 | 2,705,839 | +0.15(+0.63%) |
Mar 05, 2018 | 23.61 | 24.13 | 23.46 | 23.92 | 1,704,636 | +0.11(+0.46%) |
Mar 02, 2018 | 23.45 | 23.87 | 23.13 | 23.81 | 1,601,634 | +0.17(+0.72%) |
Mar 01, 2018 | 23.93 | 24.26 | 23.56 | 23.64 | 2,122,832 | -0.35(-1.46%) |
Feb 28, 2018 | 24.68 | 24.72 | 23.98 | 23.99 | 2,193,031 | -0.57(-2.32%) |
Feb 27, 2018 | 25.14 | 25.45 | 24.55 | 24.56 | 1,343,940 | -0.46(-1.84%) |
Feb 26, 2018 | 25.09 | 25.23 | 24.86 | 25.02 | 1,164,997 | +0.05(+0.20%) |
Feb 23, 2018 | 24.58 | 25.00 | 24.46 | 24.97 | 1,747,600 | +0.49(+2.00%) |
Feb 22, 2018 | 25.10 | 25.10 | 24.43 | 24.48 | 1,413,948 | -0.50(-2.00%) |
Feb 21, 2018 | 25.05 | 25.41 | 24.96 | 24.98 | 1,473,234 | -0.12(-0.48%) |
Feb 20, 2018 | 24.92 | 25.30 | 24.91 | 25.10 | 1,658,521 | +0.13(+0.52%) |
Feb 16, 2018 | 24.97 | 24.97 | 24.97 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 25.30 | 25.40 | 24.93 | 24.93 | 1,859,642 | -0.29(-1.15%) |
Feb 14, 2018 | 24.41 | 25.23 | 24.40 | 25.22 | 1,302,370 | +0.62(+2.52%) |
Feb 13, 2018 | 24.62 | 24.78 | 24.55 | 24.60 | 1,456,499 | -0.24(-0.97%) |
Feb 12, 2018 | 24.45 | 25.09 | 24.34 | 24.84 | 2,251,771 | +0.59(+2.43%) |
Feb 09, 2018 | 24.18 | 24.45 | 23.46 | 24.25 | 2,004,383 | +0.39(+1.63%) |
Feb 08, 2018 | 25.01 | 25.01 | 23.86 | 23.86 | 2,224,886 | -1.15(-4.60%) |
Feb 07, 2018 | 24.58 | 25.42 | 24.58 | 25.01 | 2,243,384 | +0.28(+1.13%) |
Feb 06, 2018 | 24.22 | 25.07 | 23.90 | 24.73 | 4,662,408 | -0.31(-1.24%) |
Feb 05, 2018 | 26.00 | 26.31 | 24.80 | 25.04 | 1,555,686 | -1.25(-4.75%) |
Feb 02, 2018 | 26.92 | 27.02 | 26.22 | 26.29 | 1,645,311 | -0.74(-2.74%) |