Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.67 | 24.67 | 24.67 | 200 | -0.07(-0.29%) | |
Apr 26, 2018 | 24.74 | 24.74 | 24.74 | 138 | +0.08(+0.31%) | |
Apr 25, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 212 | +0.19(+0.79%) |
Apr 24, 2018 | 24.36 | 24.47 | 24.36 | 24.47 | 3,309 | -0.27(-1.09%) |
Apr 23, 2018 | 24.32 | 24.74 | 24.32 | 24.74 | 5,357 | +0.39(+1.59%) |
Apr 20, 2018 | 24.31 | 24.36 | 24.19 | 24.36 | 5,003 | +0.00(+0.00%) |
Apr 19, 2018 | 24.28 | 24.36 | 23.41 | 24.36 | 8,914 | +0.35(+1.45%) |
Apr 18, 2018 | 23.43 | 24.56 | 23.24 | 24.01 | 28,016 | -0.19(-0.78%) |
Apr 17, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 937 | -0.86(-3.43%) |
Apr 13, 2018 | 25.06 | 25.06 | 25.06 | 40 | -0.07(-0.30%) | |
Apr 12, 2018 | 25.09 | 25.13 | 25.09 | 25.13 | 1,337 | -0.02(-0.08%) |
Apr 11, 2018 | 24.75 | 25.15 | 24.75 | 25.15 | 919 | -0.09(-0.37%) |
Apr 10, 2018 | 24.79 | 25.25 | 24.74 | 25.24 | 6,710 | +0.19(+0.75%) |
Apr 05, 2018 | 25.06 | 25.06 | 25.06 | 0 | +0.77(+3.18%) | |
Apr 04, 2018 | 24.29 | 24.29 | 24.29 | 24.29 | 576 | +0.62(+2.64%) |
Apr 03, 2018 | 23.85 | 23.97 | 23.58 | 23.66 | 4,364 | -0.27(-1.13%) |
Apr 02, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 237 | -0.08(-0.32%) |
Mar 29, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.50(+2.14%) | |
Mar 28, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 219 | +0.25(+1.09%) |
Mar 27, 2018 | 23.43 | 23.62 | 23.20 | 23.25 | 4,355 | +0.21(+0.92%) |
Mar 26, 2018 | 23.00 | 23.43 | 23.00 | 23.04 | 9,854 | -0.58(-2.46%) |
Mar 23, 2018 | 23.24 | 23.62 | 23.24 | 23.62 | 1,017 | +0.19(+0.83%) |
Mar 22, 2018 | 23.26 | 23.62 | 23.00 | 23.43 | 6,418 | +0.10(+0.41%) |
Mar 21, 2018 | 23.20 | 23.33 | 23.04 | 23.33 | 1,722 | -0.25(-1.04%) |
Mar 20, 2018 | 23.41 | 23.62 | 23.36 | 23.58 | 2,088 | -0.04(-0.19%) |
Mar 19, 2018 | 23.39 | 23.62 | 23.39 | 23.62 | 4,642 | +0.23(+0.99%) |
Mar 16, 2018 | 23.39 | 23.39 | 22.50 | 23.39 | 6,706 | -0.23(-0.98%) |
Mar 15, 2018 | 23.62 | 23.62 | 23.43 | 23.62 | 5,784 | +0.00(+0.00%) |
Mar 14, 2018 | 23.62 | 23.67 | 23.27 | 23.62 | 2,704 | +0.00(+0.00%) |
Mar 12, 2018 | 23.62 | 23.62 | 23.62 | 14 | +0.41(+1.75%) | |
Mar 09, 2018 | 22.78 | 23.22 | 22.78 | 23.22 | 1,138 | +0.21(+0.92%) |
Mar 08, 2018 | 22.35 | 23.00 | 22.35 | 23.00 | 2,876 | +0.40(+1.78%) |
Mar 07, 2018 | 22.41 | 22.64 | 22.41 | 22.60 | 1,662 | +0.23(+1.03%) |
Mar 06, 2018 | 22.33 | 22.64 | 22.26 | 22.37 | 5,321 | -0.22(-0.99%) |
Mar 02, 2018 | 22.59 | 22.59 | 22.59 | 957 | +0.26(+1.17%) | |
Mar 01, 2018 | 22.49 | 22.49 | 22.26 | 22.33 | 4,750 | -0.77(-3.32%) |
Feb 28, 2018 | 22.76 | 23.10 | 22.64 | 23.10 | 4,576 | +0.00(+0.00%) |
Feb 27, 2018 | 22.83 | 23.10 | 22.64 | 23.10 | 3,920 | +0.27(+1.18%) |
Feb 26, 2018 | 22.83 | 22.83 | 22.75 | 22.83 | 2,385 | +0.00(+0.00%) |
Feb 23, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 536 | +0.04(+0.17%) |
Feb 22, 2018 | 22.83 | 22.83 | 22.79 | 22.79 | 1,403 | +0.08(+0.34%) |
Feb 21, 2018 | 22.83 | 23.02 | 22.72 | 22.72 | 2,243 | -0.20(-0.88%) |
Feb 20, 2018 | 23.02 | 23.02 | 22.83 | 22.92 | 2,638 | -0.83(-3.48%) |
Feb 16, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.30(+1.28%) | |
Feb 14, 2018 | 23.45 | 23.45 | 23.45 | 0 | +0.47(+2.03%) | |
Feb 13, 2018 | 23.02 | 23.89 | 22.98 | 6,758 | -0.91(-3.82%) | |
Feb 09, 2018 | 23.89 | 23.89 | 23.89 | 123 | +1.18(+5.17%) | |
Feb 08, 2018 | 23.29 | 23.14 | 22.68 | 22.72 | 4,950 | -0.42(-1.82%) |
Feb 07, 2018 | 23.25 | 23.25 | 23.14 | 23.14 | 3,121 | -0.56(-2.38%) |
Feb 06, 2018 | 23.02 | 23.80 | 23.02 | 23.70 | 10,482 | +0.64(+2.78%) |
Feb 05, 2018 | 23.91 | 23.06 | 23.06 | 1,520 | -0.84(-3.53%) |