Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.37 | 24.37 | 24.37 | 0 | -0.07(-0.31%) | |
Apr 19, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.01(-0.04%) | |
Apr 17, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.69(+2.91%) | |
Apr 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.03(+0.12%) | |
Apr 02, 2018 | 23.72 | 23.74 | 23.72 | 23.74 | 4,818 | -0.71(-2.89%) |
Feb 20, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.14(+0.57%) | |
Feb 15, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.30(+1.24%) | |
Feb 13, 2018 | 24.01 | 24.01 | 24.01 | 5 | +0.82(+3.55%) | |
Feb 09, 2018 | 23.19 | 23.19 | 23.19 | 0 | -2.19(-8.65%) | |
Jan 25, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.01(-0.04%) | |
Jan 24, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 8,031 | +0.79(+3.23%) |
Jan 10, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.10(+0.42%) | |
Jan 03, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.04(+0.15%) | |
Dec 29, 2017 | 24.46 | 24.46 | 24.46 | 1 | -0.07(-0.27%) | |
Dec 18, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.07(+0.27%) | |
Dec 15, 2017 | 24.36 | 24.51 | 24.36 | 24.46 | 2,259 | +0.16(+0.65%) |
Dec 14, 2017 | 24.35 | 24.35 | 24.30 | 24.30 | 6,646 | -0.08(-0.34%) |
Dec 13, 2017 | 24.39 | 24.39 | 24.39 | 24.39 | 753 | -0.03(-0.11%) |
Dec 12, 2017 | 24.39 | 24.41 | 24.39 | 24.41 | 2,387 | +0.05(+0.19%) |
Dec 11, 2017 | 24.37 | 24.37 | 24.37 | 24.37 | 3,377 | +0.08(+0.34%) |
Dec 08, 2017 | 24.28 | 24.28 | 24.28 | 24.28 | 215 | +0.06(+0.23%) |
Dec 07, 2017 | 24.21 | 24.59 | 24.05 | 24.23 | 1,183 | +0.13(+0.54%) |
Dec 06, 2017 | 24.17 | 24.17 | 24.16 | 24.10 | 11,621 | -0.23(-0.95%) |
Dec 05, 2017 | 24.31 | 24.35 | 24.30 | 24.33 | 1,053 | -0.13(-0.53%) |
Dec 04, 2017 | 24.46 | 24.46 | 24.46 | 24.46 | 1,506 | +0.12(+0.50%) |
Dec 01, 2017 | 24.34 | 24.34 | 24.34 | 24.34 | 647 | +0.11(+0.46%) |
Nov 30, 2017 | 24.25 | 24.25 | 24.23 | 24.23 | 3,981 | +0.14(+0.58%) |
Nov 29, 2017 | 24.11 | 24.11 | 24.09 | 24.09 | 220 | +0.22(+0.93%) |
Nov 28, 2017 | 23.88 | 23.88 | 23.86 | 23.86 | 215 | +0.09(+0.39%) |
Nov 27, 2017 | 23.77 | 23.77 | 23.77 | 23.77 | 107 | -0.01(-0.04%) |
Nov 24, 2017 | 23.78 | 23.78 | 23.78 | 23.78 | 435 | +0.04(+0.16%) |
Nov 22, 2017 | 23.74 | 23.74 | 23.74 | 23.74 | 215 | +0.02(+0.08%) |
Nov 21, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 215 | +0.07(+0.31%) |
Nov 20, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 5,866 | -0.04(-0.16%) |
Nov 17, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 428 | +0.10(+0.43%) |
Nov 16, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 430 | +0.09(+0.40%) |
Nov 15, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 107 | -0.05(-0.20%) |
Nov 14, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 322 | +0.02(+0.08%) |
Nov 13, 2017 | 23.54 | 23.56 | 23.52 | 23.52 | 322 | -0.07(-0.28%) |
Nov 10, 2017 | 23.55 | 23.60 | 23.55 | 23.59 | 753 | +0.07(+0.32%) |
Nov 09, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 1,506 | -0.07(-0.32%) |
Nov 08, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 328 | -0.03(-0.12%) |
Nov 07, 2017 | 23.61 | 23.61 | 23.61 | 23.61 | 322 | +0.12(+0.51%) |
Nov 06, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 322 | -0.04(-0.16%) |
Nov 03, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 3,335 | +0.11(+0.48%) |
Nov 02, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 322 | -0.17(-0.71%) |
Nov 01, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 215 | +0.14(+0.59%) |
Oct 31, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 430 | -0.08(-0.36%) |
Oct 30, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 107 | +0.05(+0.20%) |
Oct 27, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 2,583 | -0.06(-0.24%) |
Oct 26, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 430 | +0.11(+0.48%) |
Oct 25, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 2,583 | -0.15(-0.63%) |
Oct 24, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 215 | -0.15(-0.63%) |
Oct 23, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 215 | +0.24(+1.03%) |
Oct 19, 2017 | 23.48 | 23.48 | 23.48 | 0 | -0.05(-0.20%) | |
Oct 18, 2017 | 23.53 | 23.53 | 23.53 | 23.53 | 1,076 | +0.07(+0.32%) |
Oct 17, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 215 | -0.05(-0.20%) |
Oct 16, 2017 | 23.46 | 23.50 | 23.46 | 23.50 | 546 | +0.01(+0.04%) |
Oct 13, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 215 | +0.07(+0.32%) |
Oct 12, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 538 | -0.02(-0.08%) |
Oct 11, 2017 | 23.44 | 23.44 | 23.43 | 23.44 | 1,506 | +0.06(+0.24%) |
Oct 10, 2017 | 23.42 | 23.42 | 23.38 | 23.38 | 2,693 | +0.04(+0.16%) |
Oct 09, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 753 | -0.07(-0.32%) |
Oct 06, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 2,367 | +0.00(+0.00%) |
Oct 05, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 3,766 | +0.00(+0.00%) |
Oct 04, 2017 | 23.35 | 23.42 | 23.35 | 23.42 | 326 | +0.08(+0.36%) |
Oct 03, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 215 | +0.06(+0.24%) |
Oct 02, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 107 | +0.09(+0.40%) |
Sep 29, 2017 | 23.19 | 23.19 | 23.19 | 23.19 | 107 | +0.03(+0.15%) |
Sep 28, 2017 | 23.13 | 23.15 | 23.13 | 23.15 | 322 | +0.03(+0.13%) |
Sep 27, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 322 | -0.05(-0.20%) |
Sep 25, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.07(+0.28%) | |
Sep 22, 2017 | 23.12 | 23.12 | 23.10 | 23.10 | 645 | -0.17(-0.72%) |