Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.93 | 23.01 | 21.90 | 22.01 | 523,204 | -0.81(-3.55%) |
Apr 27, 2018 | 23.41 | 23.42 | 22.70 | 22.82 | 335,471 | -0.61(-2.60%) |
Apr 26, 2018 | 23.85 | 23.85 | 23.41 | 23.43 | 284,973 | -0.36(-1.51%) |
Apr 25, 2018 | 23.69 | 24.01 | 23.48 | 23.79 | 217,704 | +0.14(+0.59%) |
Apr 24, 2018 | 24.31 | 24.46 | 23.26 | 23.65 | 334,249 | -0.53(-2.19%) |
Apr 23, 2018 | 24.15 | 24.38 | 23.91 | 24.18 | 202,426 | +0.03(+0.12%) |
Apr 20, 2018 | 24.10 | 24.31 | 23.99 | 24.15 | 299,653 | -0.13(-0.54%) |
Apr 19, 2018 | 24.45 | 24.45 | 24.10 | 24.28 | 233,058 | -0.17(-0.70%) |
Apr 18, 2018 | 24.48 | 24.72 | 24.38 | 24.45 | 264,250 | +0.05(+0.20%) |
Apr 17, 2018 | 24.44 | 24.69 | 24.30 | 24.40 | 320,734 | +0.09(+0.37%) |
Apr 16, 2018 | 24.00 | 24.33 | 23.83 | 24.31 | 279,819 | +0.57(+2.40%) |
Apr 13, 2018 | 24.01 | 24.01 | 23.63 | 23.74 | 291,594 | -0.10(-0.42%) |
Apr 12, 2018 | 24.02 | 24.12 | 23.83 | 23.84 | 238,907 | -0.15(-0.63%) |
Apr 11, 2018 | 23.86 | 24.22 | 23.69 | 23.99 | 286,969 | +0.01(+0.04%) |
Apr 10, 2018 | 23.74 | 24.17 | 23.56 | 23.98 | 276,166 | +0.66(+2.83%) |
Apr 09, 2018 | 23.68 | 23.74 | 23.32 | 23.32 | 228,345 | -0.19(-0.81%) |
Apr 06, 2018 | 23.61 | 23.92 | 23.34 | 23.51 | 640,072 | -0.31(-1.30%) |
Apr 05, 2018 | 23.36 | 23.88 | 23.36 | 23.82 | 279,408 | +0.55(+2.36%) |
Apr 04, 2018 | 22.61 | 23.33 | 22.32 | 23.27 | 250,113 | +0.30(+1.31%) |
Apr 03, 2018 | 22.54 | 23.05 | 22.37 | 22.97 | 436,019 | +0.45(+2.00%) |
Apr 02, 2018 | 23.22 | 23.28 | 22.22 | 22.52 | 332,161 | -0.70(-3.01%) |
Mar 29, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.07(+0.30%) | |
Mar 28, 2018 | 23.52 | 23.57 | 22.94 | 23.15 | 563,316 | -0.26(-1.11%) |
Mar 27, 2018 | 23.96 | 23.96 | 23.29 | 23.41 | 447,847 | -0.46(-1.93%) |
Mar 26, 2018 | 23.63 | 23.96 | 23.29 | 23.87 | 648,391 | +0.62(+2.67%) |
Mar 23, 2018 | 23.29 | 23.41 | 23.06 | 23.25 | 938,028 | +0.00(+0.00%) |
Mar 22, 2018 | 23.18 | 23.63 | 23.16 | 23.25 | 624,418 | -0.13(-0.56%) |
Mar 21, 2018 | 22.98 | 23.58 | 22.85 | 23.38 | 450,676 | +0.43(+1.87%) |
Mar 20, 2018 | 23.14 | 23.21 | 22.90 | 22.95 | 312,167 | -0.20(-0.86%) |
Mar 19, 2018 | 23.54 | 23.59 | 22.98 | 23.15 | 310,510 | -0.55(-2.32%) |
Mar 16, 2018 | 23.52 | 23.85 | 23.27 | 23.70 | 674,649 | +0.17(+0.72%) |
Mar 15, 2018 | 23.79 | 23.87 | 23.48 | 23.53 | 342,226 | -0.28(-1.18%) |
Mar 14, 2018 | 24.15 | 24.34 | 23.74 | 23.81 | 384,199 | -0.20(-0.83%) |
Mar 13, 2018 | 24.38 | 24.56 | 23.90 | 24.01 | 622,854 | -0.23(-0.95%) |
Mar 12, 2018 | 24.61 | 24.79 | 24.13 | 24.24 | 322,992 | -0.42(-1.70%) |
Mar 09, 2018 | 24.20 | 24.75 | 24.15 | 24.66 | 298,935 | +0.64(+2.66%) |
Mar 08, 2018 | 24.39 | 24.45 | 23.95 | 24.02 | 207,559 | -0.26(-1.07%) |
Mar 07, 2018 | 24.44 | 24.28 | 282,705 | +0.09(+0.37%) | ||
Mar 06, 2018 | 23.79 | 24.42 | 23.50 | 24.19 | 676,436 | +0.40(+1.68%) |
Mar 05, 2018 | 23.25 | 23.93 | 22.92 | 23.79 | 496,010 | +0.33(+1.41%) |
Mar 02, 2018 | 22.71 | 23.53 | 22.54 | 23.46 | 459,731 | +0.63(+2.76%) |
Mar 01, 2018 | 22.47 | 23.23 | 22.03 | 22.83 | 758,939 | +1.44(+6.73%) |
Feb 28, 2018 | 22.21 | 22.21 | 21.36 | 21.39 | 622,231 | -0.69(-3.12%) |
Feb 27, 2018 | 22.40 | 22.55 | 22.08 | 22.08 | 321,677 | -0.39(-1.74%) |
Feb 26, 2018 | 22.65 | 22.65 | 22.14 | 22.47 | 256,637 | -0.08(-0.35%) |
Feb 23, 2018 | 22.36 | 22.55 | 22.20 | 22.55 | 259,137 | +0.36(+1.62%) |
Feb 22, 2018 | 22.19 | 390,332 | +0.18(+0.82%) | |||
Feb 21, 2018 | 21.94 | 22.32 | 21.93 | 22.01 | 230,326 | +0.10(+0.46%) |
Feb 20, 2018 | 21.58 | 22.02 | 21.58 | 21.91 | 448,780 | +0.21(+0.97%) |
Feb 16, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 21.45 | 21.77 | 21.30 | 21.70 | 320,960 | +0.44(+2.07%) |
Feb 14, 2018 | 20.72 | 21.35 | 20.72 | 21.26 | 330,644 | +0.30(+1.43%) |
Feb 13, 2018 | 21.19 | 21.34 | 20.81 | 20.96 | 452,041 | -0.39(-1.83%) |
Feb 12, 2018 | 21.03 | 21.52 | 20.75 | 21.35 | 364,413 | +0.43(+2.06%) |
Feb 09, 2018 | 21.21 | 21.30 | 20.07 | 20.92 | 480,980 | +0.07(+0.34%) |
Feb 08, 2018 | 21.67 | 21.67 | 20.84 | 20.85 | 585,172 | -0.76(-3.52%) |
Feb 07, 2018 | 21.55 | 21.82 | 21.55 | 21.61 | 280,993 | -0.05(-0.23%) |
Feb 06, 2018 | 20.93 | 21.91 | 20.88 | 21.66 | 652,076 | -0.01(-0.05%) |
Feb 05, 2018 | 22.36 | 22.48 | 21.28 | 21.67 | 322,352 | -0.92(-4.07%) |
Feb 02, 2018 | 23.11 | 23.11 | 22.59 | 22.59 | 367,358 | -0.77(-3.30%) |