Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.40 | 23.52 | 23.02 | 23.03 | 355,214 | -0.28(-1.22%) |
Apr 27, 2018 | 23.36 | 23.66 | 23.29 | 23.32 | 430,342 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.69 | 23.22 | 389,645 | +0.37(+1.63%) |
Apr 25, 2018 | 23.18 | 23.18 | 22.79 | 22.85 | 371,628 | -0.32(-1.37%) |
Apr 24, 2018 | 23.30 | 23.45 | 23.09 | 23.17 | 375,659 | -0.06(-0.27%) |
Apr 23, 2018 | 23.06 | 23.59 | 23.06 | 23.23 | 879,745 | +0.22(+0.96%) |
Apr 20, 2018 | 23.10 | 23.24 | 23.01 | 23.01 | 269,409 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.34 | 23.04 | 23.12 | 272,007 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.67 | 23.32 | 23.32 | 331,727 | -0.21(-0.87%) |
Apr 17, 2018 | 23.52 | 23.63 | 23.36 | 23.52 | 430,237 | +0.16(+0.68%) |
Apr 16, 2018 | 23.30 | 23.44 | 23.21 | 23.36 | 231,229 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.11 | 23.14 | 293,471 | -0.24(-1.01%) |
Apr 12, 2018 | 23.37 | 23.57 | 23.28 | 23.38 | 252,457 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.48 | 23.17 | 23.25 | 521,068 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.09 | 23.32 | 354,207 | +0.19(+0.82%) |
Apr 09, 2018 | 23.07 | 23.28 | 22.91 | 23.13 | 434,790 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.49 | 22.87 | 23.03 | 512,838 | -0.28(-1.22%) |
Apr 05, 2018 | 23.29 | 23.38 | 23.21 | 23.32 | 500,696 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.28 | 22.58 | 23.25 | 348,918 | +0.28(+1.24%) |
Apr 03, 2018 | 22.51 | 23.10 | 22.51 | 22.96 | 331,919 | +0.43(+1.93%) |
Apr 02, 2018 | 22.83 | 23.13 | 22.38 | 22.53 | 550,822 | -0.32(-1.38%) |
Mar 29, 2018 | 22.84 | 22.84 | 22.84 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.38 | 22.79 | 22.22 | 22.61 | 563,227 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.24 | 22.32 | 937,026 | -0.51(-2.25%) |
Mar 26, 2018 | 22.99 | 23.07 | 22.39 | 22.83 | 740,334 | -0.04(-0.17%) |
Mar 23, 2018 | 22.99 | 23.21 | 22.87 | 22.87 | 489,267 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.28 | 22.84 | 22.87 | 496,759 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.57 | 23.25 | 23.32 | 521,073 | +0.00(+0.00%) |
Mar 20, 2018 | 23.15 | 23.48 | 23.15 | 23.32 | 730,382 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.37 | 23.03 | 23.16 | 414,353 | -0.19(-0.81%) |
Mar 16, 2018 | 22.88 | 23.45 | 22.86 | 23.35 | 816,525 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,231 | +0.05(+0.21%) |
Mar 14, 2018 | 22.92 | 23.08 | 22.78 | 22.84 | 247,735 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.83 | 22.86 | 301,755 | -0.09(-0.41%) |
Mar 12, 2018 | 23.18 | 23.26 | 22.92 | 22.95 | 351,601 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.33 | 23.06 | 23.22 | 435,210 | +0.25(+1.10%) |
Mar 08, 2018 | 22.99 | 23.15 | 22.85 | 22.97 | 606,194 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,605 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.49 | 22.86 | 22.48 | 22.79 | 985,566 | +0.34(+1.50%) |
Mar 05, 2018 | 22.41 | 22.62 | 22.26 | 22.45 | 604,361 | -0.10(-0.45%) |
Mar 02, 2018 | 22.38 | 22.73 | 22.24 | 22.55 | 665,907 | +0.02(+0.10%) |
Mar 01, 2018 | 22.75 | 22.90 | 22.38 | 22.53 | 450,989 | -0.16(-0.69%) |
Feb 28, 2018 | 22.97 | 23.18 | 22.69 | 22.69 | 541,330 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 630,044 | -0.49(-2.11%) |
Feb 26, 2018 | 23.35 | 23.48 | 23.00 | 23.40 | 567,668 | +0.08(+0.34%) |
Feb 23, 2018 | 22.96 | 23.34 | 22.94 | 23.32 | 634,143 | +0.28(+1.22%) |
Feb 22, 2018 | 23.04 | 1,284,820 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.00 | 24.09 | 23.76 | 23.78 | 769,606 | -0.16(-0.69%) |
Feb 20, 2018 | 24.05 | 24.11 | 23.85 | 23.94 | 428,717 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.51 | 24.15 | 24.32 | 427,783 | -0.05(-0.19%) |
Feb 14, 2018 | 23.64 | 24.46 | 23.59 | 24.36 | 580,666 | +0.49(+2.03%) |
Feb 13, 2018 | 23.93 | 24.08 | 23.72 | 23.88 | 911,893 | -0.06(-0.26%) |
Feb 12, 2018 | 24.32 | 24.36 | 23.86 | 23.94 | 1,260,216 | -0.22(-0.91%) |
Feb 09, 2018 | 24.74 | 24.74 | 23.74 | 24.16 | 852,582 | -0.38(-1.53%) |
Feb 08, 2018 | 25.34 | 25.58 | 24.53 | 24.54 | 829,023 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.70 | 24.53 | 25.47 | 1,373,060 | +0.65(+2.62%) |
Feb 06, 2018 | 24.33 | 24.82 | 23.90 | 24.82 | 1,366,982 | -0.19(-0.75%) |
Feb 05, 2018 | 25.38 | 25.49 | 24.89 | 25.01 | 586,194 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.25 | 25.52 | 25.54 | 595,950 | -0.78(-2.98%) |