Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.84 | 23.87 | 22.95 | 23.05 | 130,828 | -0.79(-3.29%) |
Apr 27, 2018 | 23.98 | 24.20 | 23.72 | 23.83 | 89,315 | -0.15(-0.62%) |
Apr 26, 2018 | 23.93 | 24.51 | 23.93 | 23.98 | 126,480 | +0.10(+0.42%) |
Apr 25, 2018 | 24.11 | 24.20 | 23.77 | 23.88 | 84,224 | -0.27(-1.11%) |
Apr 24, 2018 | 24.43 | 24.47 | 23.88 | 24.15 | 50,436 | -0.20(-0.82%) |
Apr 23, 2018 | 24.56 | 24.56 | 24.10 | 24.35 | 84,591 | -0.12(-0.49%) |
Apr 20, 2018 | 24.37 | 24.59 | 24.33 | 24.47 | 72,100 | +0.01(+0.04%) |
Apr 19, 2018 | 24.70 | 24.70 | 24.44 | 24.46 | 54,498 | -0.32(-1.28%) |
Apr 18, 2018 | 24.68 | 24.94 | 24.55 | 24.78 | 105,568 | +0.00(+0.00%) |
Apr 17, 2018 | 24.35 | 24.85 | 24.34 | 24.78 | 107,009 | +0.40(+1.63%) |
Apr 16, 2018 | 24.47 | 24.47 | 24.11 | 24.38 | 107,681 | +0.04(+0.16%) |
Apr 13, 2018 | 24.45 | 24.45 | 24.05 | 24.34 | 69,479 | -0.04(-0.16%) |
Apr 12, 2018 | 24.70 | 24.77 | 24.35 | 24.38 | 110,500 | -0.30(-1.21%) |
Apr 11, 2018 | 24.57 | 24.79 | 24.42 | 24.68 | 80,357 | +0.00(+0.00%) |
Apr 10, 2018 | 24.37 | 24.80 | 24.33 | 24.68 | 57,252 | +0.49(+2.01%) |
Apr 09, 2018 | 24.30 | 24.60 | 23.90 | 24.19 | 63,709 | +0.01(+0.04%) |
Apr 06, 2018 | 24.41 | 24.79 | 23.68 | 24.18 | 44,533 | -0.41(-1.66%) |
Apr 05, 2018 | 24.54 | 24.65 | 23.62 | 24.59 | 56,760 | +0.15(+0.61%) |
Apr 04, 2018 | 23.74 | 24.58 | 23.44 | 24.44 | 87,278 | +0.36(+1.49%) |
Apr 03, 2018 | 24.19 | 24.29 | 23.43 | 24.08 | 73,793 | +0.04(+0.17%) |
Apr 02, 2018 | 24.63 | 24.73 | 23.88 | 24.04 | 61,244 | -0.64(-2.58%) |
Mar 29, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.13(+0.53%) | |
Mar 28, 2018 | 24.38 | 24.72 | 23.80 | 24.55 | 72,719 | +0.16(+0.65%) |
Mar 27, 2018 | 24.85 | 24.97 | 24.32 | 24.39 | 85,331 | -0.40(-1.60%) |
Mar 26, 2018 | 24.57 | 24.81 | 24.11 | 24.79 | 96,529 | +0.58(+2.38%) |
Mar 23, 2018 | 24.30 | 24.85 | 24.29 | 24.21 | 96,870 | -0.04(-0.16%) |
Mar 22, 2018 | 24.48 | 25.33 | 24.24 | 24.25 | 66,937 | -0.44(-1.77%) |
Mar 21, 2018 | 24.33 | 24.85 | 24.33 | 24.69 | 71,046 | +0.37(+1.51%) |
Mar 20, 2018 | 24.40 | 25.03 | 24.14 | 24.32 | 81,843 | -0.09(-0.37%) |
Mar 19, 2018 | 24.71 | 25.11 | 23.92 | 24.41 | 100,238 | -0.41(-1.64%) |
Mar 16, 2018 | 24.56 | 24.92 | 24.46 | 24.82 | 320,516 | +0.27(+1.09%) |
Mar 15, 2018 | 24.46 | 24.73 | 24.28 | 24.55 | 83,065 | +0.14(+0.57%) |
Mar 14, 2018 | 24.92 | 25.05 | 24.30 | 24.41 | 124,678 | -0.41(-1.64%) |
Mar 13, 2018 | 24.98 | 25.40 | 23.54 | 24.82 | 113,517 | -0.01(-0.04%) |
Mar 12, 2018 | 25.20 | 25.62 | 24.70 | 24.83 | 197,605 | -0.37(-1.46%) |
Mar 09, 2018 | 24.45 | 25.22 | 24.24 | 25.19 | 180,286 | +0.89(+3.68%) |
Mar 08, 2018 | 24.31 | 24.52 | 24.24 | 24.30 | 109,034 | -0.01(-0.04%) |
Mar 07, 2018 | 24.05 | 24.41 | 23.86 | 24.31 | 169,396 | -0.01(-0.04%) |
Mar 06, 2018 | 24.04 | 24.67 | 23.62 | 24.32 | 106,295 | +0.31(+1.28%) |
Mar 05, 2018 | 23.29 | 24.15 | 23.20 | 24.01 | 120,834 | +0.65(+2.76%) |
Mar 02, 2018 | 22.74 | 23.54 | 22.21 | 23.37 | 138,656 | +0.42(+1.83%) |
Mar 01, 2018 | 23.08 | 23.40 | 22.43 | 22.95 | 170,026 | -0.09(-0.37%) |
Feb 28, 2018 | 23.55 | 23.99 | 23.01 | 23.03 | 96,538 | -0.48(-2.03%) |
Feb 27, 2018 | 23.54 | 24.02 | 23.06 | 23.51 | 97,370 | -0.10(-0.40%) |
Feb 26, 2018 | 23.28 | 23.69 | 22.77 | 23.60 | 191,158 | +0.32(+1.39%) |
Feb 23, 2018 | 23.67 | 23.98 | 23.16 | 23.28 | 170,904 | -0.22(-0.93%) |
Feb 22, 2018 | 23.49 | 23.50 | 345,857 | -0.71(-2.91%) | ||
Feb 21, 2018 | 23.18 | 26.39 | 23.18 | 24.20 | 694,290 | +1.64(+7.27%) |
Feb 20, 2018 | 22.83 | 23.19 | 22.50 | 22.57 | 190,598 | -0.27(-1.17%) |
Feb 16, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.70(+3.14%) | |
Feb 15, 2018 | 21.73 | 22.15 | 21.57 | 22.14 | 117,720 | +0.53(+2.47%) |
Feb 14, 2018 | 21.31 | 21.91 | 21.26 | 21.60 | 185,061 | +0.23(+1.07%) |
Feb 13, 2018 | 21.14 | 21.77 | 21.14 | 21.37 | 203,857 | +0.18(+0.85%) |
Feb 12, 2018 | 21.42 | 21.42 | 20.96 | 21.19 | 112,503 | -0.22(-1.02%) |
Feb 09, 2018 | 20.97 | 21.62 | 20.67 | 21.41 | 418,519 | +0.44(+2.09%) |
Feb 08, 2018 | 21.62 | 20.93 | 20.97 | 105,571 | -0.62(-2.87%) | |
Feb 07, 2018 | 21.27 | 21.27 | 20.86 | 21.59 | 75,322 | +0.26(+1.21%) |
Feb 06, 2018 | 20.81 | 21.41 | 20.16 | 21.34 | 147,850 | -0.24(-1.10%) |
Feb 05, 2018 | 22.15 | 22.22 | 21.18 | 21.57 | 74,221 | -0.64(-2.88%) |
Feb 02, 2018 | 22.39 | 22.48 | 21.90 | 22.21 | 141,082 | -0.27(-1.19%) |