Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.71 | 20.87 | 20.56 | 20.72 | 1,854,330 | -0.20(-0.96%) |
Apr 27, 2018 | 21.23 | 21.27 | 20.77 | 20.92 | 2,318,793 | -0.21(-0.99%) |
Apr 26, 2018 | 21.10 | 21.25 | 21.01 | 21.13 | 2,952,027 | +0.17(+0.82%) |
Apr 25, 2018 | 21.20 | 21.26 | 20.68 | 20.96 | 7,187,586 | +0.65(+3.19%) |
Apr 24, 2018 | 20.58 | 20.79 | 20.19 | 20.31 | 5,821,971 | +0.33(+1.67%) |
Apr 23, 2018 | 20.64 | 20.72 | 19.91 | 19.98 | 5,719,308 | -0.51(-2.51%) |
Apr 20, 2018 | 20.55 | 20.72 | 20.43 | 20.49 | 2,785,366 | -0.35(-1.69%) |
Apr 19, 2018 | 21.32 | 21.36 | 20.79 | 20.85 | 3,606,446 | -0.92(-4.25%) |
Apr 18, 2018 | 21.86 | 21.93 | 21.60 | 21.77 | 2,031,256 | -0.41(-1.85%) |
Apr 17, 2018 | 21.93 | 22.22 | 21.91 | 22.18 | 1,942,241 | +0.40(+1.84%) |
Apr 16, 2018 | 21.77 | 21.87 | 21.56 | 21.78 | 3,955,011 | +0.32(+1.51%) |
Apr 13, 2018 | 21.60 | 21.68 | 21.30 | 21.46 | 1,827,974 | -0.31(-1.44%) |
Apr 12, 2018 | 21.45 | 21.80 | 21.42 | 21.77 | 2,464,260 | +1.04(+5.01%) |
Apr 11, 2018 | 20.69 | 21.00 | 20.60 | 20.73 | 2,216,852 | -0.40(-1.89%) |
Apr 10, 2018 | 21.09 | 21.24 | 20.91 | 21.13 | 3,086,845 | +0.99(+4.92%) |
Apr 09, 2018 | 20.34 | 20.59 | 20.13 | 20.14 | 2,085,640 | +0.14(+0.72%) |
Apr 06, 2018 | 20.20 | 20.43 | 19.94 | 20.00 | 2,149,931 | -0.32(-1.59%) |
Apr 05, 2018 | 20.33 | 20.48 | 20.16 | 20.32 | 3,173,412 | +0.04(+0.19%) |
Apr 04, 2018 | 19.50 | 20.32 | 19.46 | 20.28 | 4,451,838 | -0.13(-0.65%) |
Apr 03, 2018 | 20.46 | 20.63 | 20.11 | 20.42 | 3,612,072 | -0.05(-0.23%) |
Apr 02, 2018 | 21.12 | 21.34 | 20.27 | 20.47 | 2,940,059 | -0.78(-3.68%) |
Mar 29, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.13(+0.63%) | |
Mar 28, 2018 | 21.35 | 21.47 | 20.91 | 21.11 | 4,060,106 | -0.67(-3.06%) |
Mar 27, 2018 | 22.64 | 22.66 | 21.60 | 21.78 | 3,145,730 | -0.69(-3.06%) |
Mar 26, 2018 | 22.22 | 22.50 | 21.90 | 22.47 | 3,045,641 | +0.87(+4.02%) |
Mar 23, 2018 | 22.06 | 22.21 | 21.58 | 21.60 | 4,087,877 | -0.82(-3.66%) |
Mar 22, 2018 | 22.95 | 23.17 | 22.41 | 22.42 | 4,779,541 | -1.38(-5.81%) |
Mar 21, 2018 | 23.65 | 23.95 | 23.57 | 23.80 | 3,396,157 | +0.55(+2.38%) |
Mar 20, 2018 | 22.84 | 23.32 | 22.84 | 23.25 | 2,056,331 | +0.15(+0.66%) |
Mar 19, 2018 | 23.24 | 23.29 | 22.72 | 23.10 | 2,346,544 | -0.21(-0.90%) |
Mar 16, 2018 | 23.14 | 23.33 | 23.06 | 23.31 | 2,126,135 | +0.15(+0.66%) |
Mar 15, 2018 | 23.22 | 23.26 | 23.03 | 23.15 | 1,909,883 | +0.27(+1.16%) |
Mar 14, 2018 | 23.06 | 23.09 | 22.71 | 22.89 | 2,514,785 | +0.14(+0.63%) |
Mar 13, 2018 | 23.37 | 23.45 | 22.64 | 22.75 | 3,012,124 | -0.64(-2.72%) |
Mar 12, 2018 | 23.33 | 23.47 | 23.23 | 23.38 | 1,979,484 | +0.11(+0.49%) |
Mar 09, 2018 | 23.14 | 23.29 | 23.02 | 23.27 | 3,278,494 | +0.25(+1.07%) |
Mar 08, 2018 | 22.70 | 23.14 | 22.62 | 23.02 | 4,023,028 | +0.73(+3.28%) |
Mar 07, 2018 | 22.35 | 22.29 | 4,245,956 | +0.16(+0.73%) | ||
Mar 06, 2018 | 21.87 | 22.22 | 21.84 | 22.13 | 4,529,050 | +0.56(+2.60%) |
Mar 05, 2018 | 20.94 | 21.67 | 20.94 | 21.57 | 5,148,033 | +0.46(+2.16%) |
Mar 02, 2018 | 20.54 | 21.13 | 20.47 | 21.11 | 6,414,558 | +0.11(+0.54%) |
Mar 01, 2018 | 21.21 | 21.29 | 20.66 | 21.00 | 6,839,650 | -0.68(-3.16%) |
Feb 28, 2018 | 21.98 | 22.11 | 21.63 | 21.68 | 2,413,310 | -0.21(-0.96%) |
Feb 27, 2018 | 21.91 | 22.23 | 21.87 | 21.89 | 4,644,993 | -0.25(-1.12%) |
Feb 26, 2018 | 21.80 | 22.14 | 21.76 | 22.14 | 4,078,036 | +0.11(+0.52%) |
Feb 23, 2018 | 21.68 | 22.07 | 21.66 | 22.02 | 2,186,391 | +0.48(+2.25%) |
Feb 22, 2018 | 21.40 | 21.54 | 3,495,490 | -0.25(-1.14%) | ||
Feb 21, 2018 | 21.78 | 22.18 | 21.72 | 21.79 | 3,790,861 | +0.17(+0.79%) |
Feb 20, 2018 | 21.16 | 21.69 | 21.15 | 21.61 | 3,669,795 | +0.38(+1.79%) |
Feb 16, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.35(-1.63%) | |
Feb 15, 2018 | 21.64 | 21.16 | 21.59 | 3,582,531 | +0.26(+1.20%) | |
Feb 14, 2018 | 20.43 | 21.37 | 20.43 | 21.33 | 3,201,226 | +0.74(+3.60%) |
Feb 13, 2018 | 20.43 | 20.62 | 20.29 | 20.59 | 2,915,667 | +0.13(+0.65%) |
Feb 12, 2018 | 20.24 | 20.60 | 20.20 | 20.45 | 3,692,353 | +0.29(+1.41%) |
Feb 09, 2018 | 20.26 | 20.45 | 19.44 | 20.17 | 9,345,054 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.86 | 19.76 | 19.76 | 7,227,442 | -1.28(-6.10%) |
Feb 07, 2018 | 21.30 | 21.32 | 20.99 | 21.04 | 4,479,882 | -0.70(-3.24%) |
Feb 06, 2018 | 21.06 | 21.75 | 21.00 | 21.75 | 7,768,297 | +0.19(+0.88%) |
Feb 05, 2018 | 21.71 | 22.17 | 21.19 | 21.56 | 7,304,080 | -0.15(-0.70%) |
Feb 02, 2018 | 22.18 | 22.18 | 21.67 | 21.71 | 5,408,434 | -0.76(-3.39%) |