Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.32 | 22.55 | 22.20 | 22.33 | 292,294 | -0.02(-0.09%) |
Apr 27, 2018 | 22.19 | 22.41 | 22.05 | 22.35 | 296,663 | +0.12(+0.54%) |
Apr 26, 2018 | 22.38 | 22.51 | 22.04 | 22.23 | 347,367 | -0.03(-0.13%) |
Apr 25, 2018 | 21.97 | 22.30 | 21.85 | 22.26 | 196,155 | +0.16(+0.72%) |
Apr 24, 2018 | 22.57 | 22.59 | 22.02 | 22.10 | 271,996 | -0.47(-2.08%) |
Apr 23, 2018 | 22.13 | 22.70 | 22.13 | 22.57 | 308,932 | +0.48(+2.17%) |
Apr 20, 2018 | 22.24 | 22.25 | 22.00 | 22.09 | 256,935 | -0.05(-0.23%) |
Apr 19, 2018 | 22.49 | 22.58 | 22.03 | 22.14 | 812,394 | -0.27(-1.20%) |
Apr 18, 2018 | 22.74 | 22.90 | 22.41 | 22.41 | 777,660 | -0.15(-0.66%) |
Apr 17, 2018 | 22.32 | 22.84 | 22.23 | 22.56 | 307,122 | +0.34(+1.53%) |
Apr 16, 2018 | 21.21 | 22.26 | 21.21 | 22.22 | 308,050 | +0.93(+4.37%) |
Apr 13, 2018 | 21.26 | 21.39 | 21.03 | 21.29 | 300,922 | +0.00(+0.00%) |
Apr 12, 2018 | 21.40 | 21.55 | 21.06 | 21.29 | 3,976,000 | -0.58(-2.65%) |
Apr 11, 2018 | 21.46 | 21.90 | 21.46 | 21.87 | 509,336 | +0.25(+1.16%) |
Apr 10, 2018 | 21.14 | 21.74 | 21.10 | 21.62 | 652,945 | +0.61(+2.90%) |
Apr 09, 2018 | 21.05 | 21.24 | 20.85 | 21.01 | 361,955 | +0.01(+0.05%) |
Apr 06, 2018 | 21.04 | 21.35 | 20.79 | 21.00 | 277,104 | -0.31(-1.45%) |
Apr 05, 2018 | 21.05 | 21.46 | 21.01 | 21.31 | 868,940 | +0.36(+1.72%) |
Apr 04, 2018 | 20.66 | 21.06 | 20.55 | 20.95 | 675,241 | -0.11(-0.52%) |
Apr 03, 2018 | 21.07 | 21.11 | 20.47 | 21.06 | 782,539 | +0.16(+0.77%) |
Apr 02, 2018 | 20.89 | 21.29 | 20.64 | 20.90 | 950,437 | -0.23(-1.09%) |
Mar 29, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.35(+1.68%) | |
Mar 28, 2018 | 20.65 | 21.03 | 20.50 | 20.78 | 1,099,506 | +0.03(+0.14%) |
Mar 27, 2018 | 21.11 | 21.32 | 20.31 | 20.75 | 1,195,320 | -0.34(-1.61%) |
Mar 26, 2018 | 21.07 | 21.11 | 20.69 | 21.09 | 2,126,120 | +0.17(+0.81%) |
Mar 23, 2018 | 21.15 | 21.32 | 20.92 | 20.92 | 901,275 | -0.16(-0.76%) |
Mar 22, 2018 | 21.33 | 21.60 | 21.07 | 21.08 | 1,000,926 | -0.48(-2.23%) |
Mar 21, 2018 | 21.40 | 21.73 | 21.21 | 21.56 | 1,414,611 | +0.30(+1.41%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.04 | 21.26 | 562,214 | -0.17(-0.79%) |
Mar 19, 2018 | 22.17 | 22.17 | 21.28 | 21.43 | 557,386 | -0.77(-3.47%) |
Mar 16, 2018 | 22.02 | 22.51 | 21.56 | 22.20 | 533,989 | +0.34(+1.56%) |
Mar 15, 2018 | 23.21 | 23.21 | 20.73 | 21.86 | 444,710 | -1.22(-5.29%) |
Mar 14, 2018 | 23.33 | 23.35 | 23.00 | 23.08 | 373,823 | -0.30(-1.28%) |
Mar 13, 2018 | 23.41 | 23.49 | 23.23 | 23.38 | 164,504 | -0.02(-0.09%) |
Mar 12, 2018 | 23.08 | 23.44 | 22.98 | 23.40 | 231,080 | +0.42(+1.83%) |
Mar 09, 2018 | 22.74 | 23.38 | 22.44 | 22.98 | 255,741 | +0.43(+1.91%) |
Mar 08, 2018 | 22.76 | 22.79 | 22.43 | 22.55 | 283,561 | -0.06(-0.27%) |
Mar 07, 2018 | 22.92 | 22.51 | 22.61 | 234,736 | -0.23(-1.01%) | |
Mar 06, 2018 | 23.14 | 23.14 | 22.80 | 22.84 | 475,082 | -0.10(-0.44%) |
Mar 05, 2018 | 22.70 | 23.06 | 22.68 | 22.94 | 167,586 | +0.17(+0.75%) |
Mar 02, 2018 | 22.69 | 22.85 | 22.27 | 22.77 | 299,665 | -0.02(-0.09%) |
Mar 01, 2018 | 22.63 | 22.94 | 22.63 | 22.79 | 315,817 | +0.09(+0.40%) |
Feb 28, 2018 | 23.30 | 23.45 | 22.68 | 22.70 | 311,363 | -0.50(-2.16%) |
Feb 27, 2018 | 23.24 | 23.84 | 22.86 | 23.20 | 261,740 | -0.13(-0.56%) |
Feb 26, 2018 | 23.47 | 23.48 | 23.11 | 23.33 | 382,133 | -0.02(-0.09%) |
Feb 23, 2018 | 23.32 | 23.43 | 23.09 | 23.35 | 306,132 | +0.18(+0.78%) |
Feb 22, 2018 | 23.14 | 23.17 | 395,860 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.75 | 23.89 | 23.38 | 23.41 | 381,993 | -0.32(-1.35%) |
Feb 20, 2018 | 23.78 | 24.16 | 23.65 | 23.73 | 198,828 | -0.04(-0.17%) |
Feb 16, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.29(-1.21%) | |
Feb 15, 2018 | 24.20 | 24.42 | 24.00 | 24.06 | 1,072,392 | -0.22(-0.91%) |
Feb 14, 2018 | 24.08 | 24.47 | 24.01 | 24.28 | 1,100,970 | -0.04(-0.16%) |
Feb 13, 2018 | 23.92 | 24.43 | 23.90 | 24.32 | 253,988 | +0.25(+1.04%) |
Feb 12, 2018 | 23.82 | 24.20 | 23.65 | 24.07 | 446,680 | +0.55(+2.34%) |
Feb 09, 2018 | 23.92 | 23.92 | 22.97 | 23.52 | 722,406 | -0.21(-0.88%) |
Feb 08, 2018 | 24.59 | 24.74 | 23.73 | 23.73 | 212,011 | -0.86(-3.50%) |
Feb 07, 2018 | 24.74 | 24.98 | 24.32 | 24.59 | 219,918 | -0.12(-0.49%) |
Feb 06, 2018 | 23.92 | 24.84 | 23.78 | 24.71 | 475,522 | +0.46(+1.90%) |
Feb 05, 2018 | 24.46 | 24.88 | 23.92 | 24.25 | 372,166 | -0.38(-1.54%) |
Feb 02, 2018 | 25.15 | 25.15 | 24.62 | 24.63 | 462,695 | -0.76(-2.99%) |