Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.03 | 21.29 | 20.03 | 20.26 | 2,171,077 | +0.33(+1.67%) |
Apr 27, 2018 | 20.00 | 20.17 | 19.63 | 19.93 | 929,190 | -0.13(-0.64%) |
Apr 26, 2018 | 19.44 | 20.20 | 19.15 | 20.05 | 1,976,033 | +0.76(+3.96%) |
Apr 25, 2018 | 18.43 | 19.35 | 18.06 | 19.29 | 2,116,251 | +0.93(+5.05%) |
Apr 24, 2018 | 18.89 | 18.93 | 18.05 | 18.36 | 1,074,191 | -0.40(-2.11%) |
Apr 23, 2018 | 19.19 | 19.28 | 18.57 | 18.76 | 1,120,609 | -0.39(-2.03%) |
Apr 20, 2018 | 19.41 | 19.52 | 18.99 | 19.15 | 1,003,058 | -0.43(-2.20%) |
Apr 19, 2018 | 19.91 | 20.12 | 19.23 | 19.58 | 1,165,672 | -0.33(-1.67%) |
Apr 18, 2018 | 19.71 | 20.49 | 19.71 | 19.91 | 2,588,255 | +0.33(+1.70%) |
Apr 17, 2018 | 19.12 | 19.66 | 18.77 | 19.58 | 1,901,121 | +0.64(+3.40%) |
Apr 16, 2018 | 19.70 | 19.70 | 18.56 | 18.94 | 2,812,702 | -0.53(-2.73%) |
Apr 13, 2018 | 20.07 | 20.18 | 19.33 | 19.47 | 1,183,976 | -0.54(-2.72%) |
Apr 12, 2018 | 20.04 | 20.51 | 19.81 | 20.01 | 976,820 | +0.03(+0.14%) |
Apr 11, 2018 | 20.54 | 20.80 | 19.95 | 19.98 | 1,445,284 | -0.79(-3.81%) |
Apr 10, 2018 | 21.24 | 21.28 | 20.59 | 20.78 | 1,823,720 | -0.18(-0.84%) |
Apr 09, 2018 | 22.13 | 22.13 | 20.93 | 20.95 | 1,377,154 | -0.93(-4.27%) |
Apr 06, 2018 | 22.71 | 23.01 | 21.70 | 21.89 | 1,207,164 | -1.07(-4.65%) |
Apr 05, 2018 | 22.18 | 23.08 | 22.18 | 22.96 | 1,837,078 | +0.84(+3.77%) |
Apr 04, 2018 | 20.85 | 22.16 | 20.68 | 22.12 | 1,531,665 | +0.82(+3.85%) |
Apr 03, 2018 | 21.12 | 21.40 | 20.61 | 21.30 | 1,687,774 | +0.38(+1.79%) |
Apr 02, 2018 | 22.68 | 22.76 | 20.72 | 20.92 | 2,095,803 | -1.90(-8.31%) |
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +1.25(+5.81%) | |
Mar 28, 2018 | 21.92 | 22.09 | 21.09 | 21.57 | 1,428,513 | -0.26(-1.20%) |
Mar 27, 2018 | 22.30 | 22.71 | 21.31 | 21.83 | 3,403,876 | -0.78(-3.44%) |
Mar 26, 2018 | 23.17 | 23.25 | 22.01 | 22.61 | 1,975,990 | -0.21(-0.90%) |
Mar 23, 2018 | 22.95 | 23.56 | 22.38 | 22.81 | 1,674,452 | -0.08(-0.37%) |
Mar 22, 2018 | 23.51 | 23.95 | 22.87 | 22.90 | 1,106,420 | -0.93(-3.89%) |
Mar 21, 2018 | 23.80 | 24.31 | 23.68 | 23.83 | 805,056 | -0.13(-0.56%) |
Mar 20, 2018 | 24.25 | 24.89 | 23.34 | 23.96 | 2,013,174 | -0.21(-0.88%) |
Mar 19, 2018 | 25.18 | 25.32 | 23.42 | 24.17 | 2,476,620 | -1.37(-5.35%) |
Mar 16, 2018 | 25.61 | 25.97 | 25.21 | 25.54 | 2,010,171 | -0.10(-0.39%) |
Mar 15, 2018 | 28.37 | 28.52 | 24.48 | 25.64 | 5,493,275 | -2.82(-9.91%) |
Mar 14, 2018 | 27.53 | 29.58 | 27.13 | 28.46 | 4,756,002 | +2.66(+10.33%) |
Mar 13, 2018 | 25.77 | 26.39 | 25.19 | 25.79 | 2,016,173 | +0.19(+0.74%) |
Mar 12, 2018 | 26.53 | 26.93 | 25.38 | 25.60 | 2,387,766 | -0.86(-3.25%) |
Mar 09, 2018 | 27.16 | 27.35 | 26.42 | 26.46 | 1,040,460 | -0.62(-2.29%) |
Mar 08, 2018 | 27.40 | 27.66 | 26.43 | 27.08 | 599,384 | +0.08(+0.29%) |
Mar 07, 2018 | 27.16 | 26.28 | 27.01 | 938,962 | -0.32(-1.19%) | |
Mar 06, 2018 | 26.45 | 27.42 | 26.32 | 27.33 | 1,113,753 | +1.09(+4.14%) |
Mar 05, 2018 | 26.94 | 26.99 | 25.80 | 26.25 | 2,640,513 | -0.82(-3.05%) |
Mar 02, 2018 | 26.03 | 27.56 | 25.27 | 27.07 | 2,780,990 | -0.64(-2.31%) |
Mar 01, 2018 | 29.45 | 29.61 | 27.10 | 27.71 | 2,395,503 | -1.76(-5.96%) |
Feb 28, 2018 | 30.31 | 31.19 | 28.63 | 29.47 | 1,955,808 | +0.36(+1.24%) |
Feb 27, 2018 | 30.26 | 30.59 | 28.89 | 29.11 | 1,226,522 | -1.23(-4.04%) |
Feb 26, 2018 | 29.97 | 30.81 | 29.91 | 30.33 | 1,027,340 | +0.41(+1.37%) |
Feb 23, 2018 | 29.34 | 29.95 | 29.06 | 29.92 | 541,842 | +1.16(+4.04%) |
Feb 22, 2018 | 28.51 | 29.26 | 28.35 | 28.76 | 662,495 | +0.30(+1.04%) |
Feb 21, 2018 | 27.82 | 29.26 | 27.75 | 28.47 | 700,494 | +0.68(+2.44%) |
Feb 20, 2018 | 28.29 | 28.68 | 27.68 | 27.79 | 711,202 | -0.67(-2.35%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.61 | 29.61 | 29.10 | 29.46 | 366,588 | +0.09(+0.31%) |
Feb 14, 2018 | 29.40 | 29.92 | 28.93 | 29.37 | 617,098 | -0.39(-1.33%) |
Feb 13, 2018 | 29.61 | 30.12 | 29.23 | 29.76 | 300,936 | -0.02(-0.07%) |
Feb 12, 2018 | 29.23 | 30.03 | 28.83 | 29.78 | 553,747 | +0.70(+2.42%) |
Feb 09, 2018 | 28.92 | 29.36 | 27.51 | 29.08 | 708,042 | +0.34(+1.18%) |
Feb 08, 2018 | 29.66 | 30.09 | 28.42 | 28.74 | 993,983 | -0.94(-3.16%) |
Feb 07, 2018 | 29.31 | 29.89 | 29.23 | 29.68 | 506,083 | +0.22(+0.74%) |
Feb 06, 2018 | 27.36 | 29.77 | 27.34 | 29.46 | 903,722 | +0.57(+1.98%) |
Feb 05, 2018 | 29.26 | 30.18 | 28.62 | 28.89 | 524,022 | -0.82(-2.78%) |
Feb 02, 2018 | 31.27 | 31.53 | 29.66 | 29.71 | 879,641 | -1.83(-5.81%) |