Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.23 | 22.23 | 22.06 | 22.08 | 28,472 | -0.08(-0.37%) |
Apr 27, 2018 | 22.25 | 22.25 | 22.13 | 22.16 | 21,592 | +0.02(+0.08%) |
Apr 26, 2018 | 22.14 | 22.18 | 22.08 | 22.14 | 48,969 | +0.12(+0.53%) |
Apr 25, 2018 | 22.06 | 22.09 | 22.01 | 22.03 | 20,404 | -0.14(-0.65%) |
Apr 24, 2018 | 22.30 | 22.30 | 22.11 | 22.17 | 99,995 | -0.10(-0.45%) |
Apr 23, 2018 | 22.31 | 22.34 | 22.22 | 22.27 | 65,843 | -0.18(-0.80%) |
Apr 20, 2018 | 22.50 | 22.50 | 22.45 | 22.45 | 8,697 | -0.15(-0.68%) |
Apr 19, 2018 | 22.87 | 22.87 | 22.59 | 22.60 | 391,609 | -0.15(-0.67%) |
Apr 18, 2018 | 22.78 | 22.78 | 22.72 | 22.76 | 14,825 | +0.05(+0.24%) |
Apr 17, 2018 | 22.61 | 22.73 | 22.58 | 22.70 | 38,211 | +0.14(+0.60%) |
Apr 16, 2018 | 22.52 | 22.66 | 22.52 | 22.57 | 20,364 | -0.04(-0.16%) |
Apr 13, 2018 | 22.69 | 22.69 | 22.55 | 22.60 | 33,055 | -0.01(-0.04%) |
Apr 12, 2018 | 22.66 | 22.66 | 22.57 | 22.61 | 21,181 | +0.04(+0.16%) |
Apr 11, 2018 | 22.54 | 22.64 | 22.53 | 22.58 | 32,803 | +0.00(+0.00%) |
Apr 10, 2018 | 22.56 | 22.59 | 22.53 | 22.58 | 44,487 | +0.07(+0.32%) |
Apr 09, 2018 | 22.48 | 22.55 | 22.44 | 22.50 | 34,266 | +0.08(+0.36%) |
Apr 06, 2018 | 22.39 | 22.55 | 22.39 | 22.42 | 50,015 | -0.11(-0.48%) |
Apr 05, 2018 | 22.61 | 22.61 | 22.47 | 22.53 | 26,878 | -0.02(-0.10%) |
Apr 04, 2018 | 22.42 | 22.57 | 22.42 | 22.55 | 52,461 | +0.03(+0.14%) |
Apr 03, 2018 | 22.39 | 22.51 | 22.39 | 22.52 | 17,272 | +0.09(+0.40%) |
Apr 02, 2018 | 22.77 | 22.77 | 22.43 | 22.43 | 24,296 | -0.20(-0.89%) |
Mar 29, 2018 | 22.63 | 22.63 | 22.63 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 22.47 | 22.60 | 22.47 | 22.53 | 36,488 | -0.05(-0.23%) |
Mar 27, 2018 | 22.72 | 22.74 | 22.58 | 22.58 | 18,772 | -0.20(-0.87%) |
Mar 26, 2018 | 22.67 | 22.78 | 22.66 | 22.78 | 9,716 | +0.23(+1.00%) |
Mar 23, 2018 | 22.59 | 22.62 | 22.55 | 22.55 | 12,827 | -0.05(-0.20%) |
Mar 22, 2018 | 22.74 | 22.74 | 22.60 | 22.60 | 17,578 | -0.13(-0.55%) |
Mar 21, 2018 | 22.61 | 22.75 | 22.59 | 22.72 | 23,015 | +0.15(+0.68%) |
Mar 20, 2018 | 22.62 | 22.62 | 22.56 | 22.57 | 35,068 | -0.05(-0.20%) |
Mar 19, 2018 | 22.51 | 22.61 | 22.51 | 22.61 | 23,406 | -0.04(-0.18%) |
Mar 16, 2018 | 22.63 | 22.67 | 22.63 | 22.65 | 13,190 | -0.03(-0.14%) |
Mar 15, 2018 | 22.83 | 22.83 | 22.66 | 22.69 | 13,878 | -0.04(-0.20%) |
Mar 14, 2018 | 22.72 | 22.78 | 22.69 | 22.73 | 31,698 | +0.02(+0.10%) |
Mar 13, 2018 | 22.82 | 22.82 | 22.71 | 22.71 | 20,044 | -0.02(-0.08%) |
Mar 12, 2018 | 22.72 | 22.73 | 22.65 | 22.73 | 6,487 | +0.06(+0.26%) |
Mar 09, 2018 | 22.67 | 22.71 | 22.65 | 22.67 | 26,085 | +0.05(+0.20%) |
Mar 08, 2018 | 22.67 | 22.67 | 22.60 | 22.62 | 14,593 | -0.05(-0.22%) |
Mar 07, 2018 | 22.65 | 22.69 | 22.62 | 22.67 | 49,048 | -0.00(-0.01%) |
Mar 06, 2018 | 22.54 | 22.67 | 22.54 | 22.67 | 26,265 | +0.11(+0.51%) |
Mar 05, 2018 | 22.47 | 22.57 | 22.44 | 22.56 | 26,423 | +0.10(+0.44%) |
Mar 02, 2018 | 22.38 | 22.46 | 22.36 | 22.46 | 12,463 | +0.02(+0.08%) |
Mar 01, 2018 | 22.52 | 22.52 | 22.34 | 22.44 | 49,871 | +0.00(+0.01%) |
Feb 28, 2018 | 22.47 | 22.57 | 22.43 | 22.44 | 40,129 | -0.04(-0.20%) |
Feb 27, 2018 | 22.65 | 22.65 | 22.49 | 22.49 | 111,587 | -0.18(-0.80%) |
Feb 26, 2018 | 22.67 | 22.67 | 22.58 | 22.67 | 38,811 | +0.08(+0.36%) |
Feb 23, 2018 | 22.57 | 22.59 | 22.52 | 22.59 | 16,392 | +0.10(+0.44%) |
Feb 22, 2018 | 22.51 | 22.56 | 22.48 | 22.49 | 29,159 | +0.02(+0.08%) |
Feb 21, 2018 | 22.65 | 22.65 | 22.47 | 22.47 | 41,556 | -0.06(-0.28%) |
Feb 20, 2018 | 22.58 | 22.58 | 22.51 | 22.53 | 34,097 | -0.06(-0.28%) |
Feb 16, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 22.57 | 22.63 | 22.54 | 22.62 | 62,434 | +0.14(+0.64%) |
Feb 14, 2018 | 22.33 | 22.48 | 22.29 | 22.48 | 273,519 | +0.13(+0.60%) |
Feb 13, 2018 | 22.33 | 22.34 | 22.23 | 22.34 | 32,907 | +0.03(+0.14%) |
Feb 12, 2018 | 22.45 | 22.45 | 22.23 | 22.31 | 53,482 | +0.12(+0.53%) |
Feb 09, 2018 | 22.33 | 22.33 | 21.99 | 22.19 | 407,625 | -0.05(-0.22%) |
Feb 08, 2018 | 22.42 | 22.50 | 22.19 | 22.24 | 63,697 | -0.27(-1.20%) |
Feb 07, 2018 | 22.59 | 22.51 | 22.51 | 35,699 | -0.08(-0.36%) | |
Feb 06, 2018 | 22.58 | 22.65 | 22.47 | 22.59 | 19,622 | -0.04(-0.19%) |
Feb 05, 2018 | 22.72 | 22.72 | 22.53 | 22.64 | 16,961 | -0.07(-0.32%) |
Feb 02, 2018 | 22.83 | 22.84 | 22.70 | 22.71 | 30,168 | -0.18(-0.79%) |