Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.00 | 24.00 | 23.69 | 23.69 | 68,500 | -0.30(-1.27%) |
Apr 27, 2018 | 24.11 | 24.34 | 23.75 | 24.00 | 54,907 | +0.04(+0.16%) |
Apr 26, 2018 | 23.85 | 24.19 | 23.85 | 23.96 | 32,651 | +0.04(+0.16%) |
Apr 25, 2018 | 23.92 | 24.34 | 23.81 | 23.92 | 38,512 | -0.11(-0.48%) |
Apr 24, 2018 | 23.85 | 24.19 | 23.85 | 24.04 | 34,695 | +0.23(+0.96%) |
Apr 23, 2018 | 23.85 | 24.11 | 23.50 | 23.81 | 32,185 | +0.11(+0.48%) |
Apr 20, 2018 | 23.62 | 23.96 | 23.31 | 23.69 | 55,408 | +0.04(+0.16%) |
Apr 19, 2018 | 23.35 | 23.81 | 23.35 | 23.65 | 37,647 | +0.34(+1.47%) |
Apr 18, 2018 | 23.58 | 23.81 | 23.24 | 23.31 | 37,806 | -0.27(-1.13%) |
Apr 17, 2018 | 23.85 | 23.92 | 23.50 | 23.58 | 25,820 | -0.19(-0.80%) |
Apr 16, 2018 | 23.65 | 23.88 | 23.31 | 23.77 | 28,612 | +0.19(+0.81%) |
Apr 13, 2018 | 23.77 | 23.77 | 23.35 | 23.58 | 67,063 | -0.04(-0.16%) |
Apr 12, 2018 | 23.46 | 23.73 | 23.16 | 23.62 | 21,582 | +0.27(+1.14%) |
Apr 11, 2018 | 23.46 | 23.50 | 23.16 | 23.35 | 102,948 | -0.15(-0.65%) |
Apr 10, 2018 | 23.31 | 23.62 | 23.20 | 23.50 | 35,817 | +0.38(+1.65%) |
Apr 09, 2018 | 23.12 | 23.62 | 23.05 | 23.12 | 33,926 | +0.04(+0.17%) |
Apr 06, 2018 | 23.20 | 23.35 | 22.89 | 23.08 | 54,766 | -0.23(-0.98%) |
Apr 05, 2018 | 23.43 | 23.43 | 23.01 | 23.31 | 65,308 | +0.11(+0.49%) |
Apr 04, 2018 | 22.74 | 23.35 | 22.74 | 23.20 | 57,957 | +0.23(+0.99%) |
Apr 03, 2018 | 22.51 | 23.01 | 22.05 | 22.97 | 46,896 | +0.57(+2.55%) |
Apr 02, 2018 | 22.59 | 22.97 | 22.20 | 22.40 | 73,788 | -0.15(-0.68%) |
Mar 29, 2018 | 22.55 | 22.55 | 22.55 | 0 | -0.42(-1.82%) | |
Mar 28, 2018 | 22.82 | 23.31 | 22.82 | 22.97 | 59,172 | +0.19(+0.84%) |
Mar 27, 2018 | 23.24 | 23.69 | 22.66 | 22.78 | 36,945 | -0.34(-1.48%) |
Mar 26, 2018 | 22.85 | 23.20 | 22.70 | 23.12 | 48,296 | +0.53(+2.36%) |
Mar 23, 2018 | 23.50 | 23.85 | 22.55 | 22.59 | 55,373 | -0.88(-3.73%) |
Mar 22, 2018 | 23.92 | 24.11 | 23.43 | 23.46 | 40,516 | -0.61(-2.53%) |
Mar 21, 2018 | 24.45 | 24.49 | 23.96 | 24.07 | 34,490 | +0.00(+0.00%) |
Mar 20, 2018 | 24.30 | 24.45 | 24.00 | 24.07 | 20,093 | -0.27(-1.10%) |
Mar 19, 2018 | 24.07 | 24.87 | 23.86 | 24.34 | 43,856 | +0.23(+0.95%) |
Mar 16, 2018 | 24.11 | 24.49 | 24.07 | 24.11 | 135,698 | -0.04(-0.16%) |
Mar 15, 2018 | 24.38 | 24.45 | 22.86 | 24.15 | 70,698 | -0.11(-0.47%) |
Mar 14, 2018 | 24.65 | 24.65 | 24.26 | 24.26 | 30,401 | -0.20(-0.81%) |
Mar 13, 2018 | 24.73 | 24.73 | 24.35 | 24.46 | 57,165 | -0.15(-0.61%) |
Mar 12, 2018 | 24.61 | 24.65 | 23.93 | 24.61 | 29,204 | +0.00(+0.00%) |
Mar 09, 2018 | 24.27 | 24.76 | 23.97 | 24.61 | 35,786 | +0.49(+2.04%) |
Mar 08, 2018 | 24.50 | 24.54 | 23.93 | 24.12 | 30,942 | -0.30(-1.24%) |
Mar 07, 2018 | 24.01 | 24.58 | 24.01 | 24.42 | 50,026 | +0.26(+1.10%) |
Mar 06, 2018 | 23.97 | 24.27 | 23.63 | 24.16 | 44,772 | +0.23(+0.95%) |
Mar 05, 2018 | 23.67 | 24.08 | 23.29 | 23.93 | 37,370 | +0.15(+0.64%) |
Mar 02, 2018 | 23.25 | 23.86 | 23.08 | 23.78 | 63,725 | +0.38(+1.62%) |
Mar 01, 2018 | 23.25 | 23.52 | 23.10 | 23.40 | 53,774 | +0.19(+0.81%) |
Feb 28, 2018 | 23.48 | 23.86 | 23.10 | 23.21 | 252,217 | -0.26(-1.13%) |
Feb 27, 2018 | 23.59 | 24.01 | 23.40 | 23.48 | 45,482 | -0.15(-0.64%) |
Feb 26, 2018 | 23.48 | 23.74 | 23.25 | 23.63 | 35,061 | +0.23(+0.97%) |
Feb 23, 2018 | 23.44 | 24.31 | 22.84 | 23.40 | 36,777 | +0.08(+0.32%) |
Feb 22, 2018 | 23.74 | 23.74 | 23.18 | 23.33 | 29,955 | -0.34(-1.44%) |
Feb 21, 2018 | 23.37 | 23.93 | 23.37 | 23.67 | 44,266 | +0.30(+1.29%) |
Feb 20, 2018 | 23.59 | 23.67 | 23.33 | 23.37 | 59,251 | -0.38(-1.59%) |
Feb 16, 2018 | 23.74 | 23.74 | 23.74 | 0 | +0.23(+0.96%) | |
Feb 15, 2018 | 23.40 | 23.74 | 23.40 | 23.52 | 47,660 | +0.11(+0.48%) |
Feb 14, 2018 | 23.06 | 23.52 | 23.06 | 23.40 | 48,389 | +0.23(+0.98%) |
Feb 13, 2018 | 23.10 | 23.44 | 23.06 | 23.18 | 75,679 | -0.11(-0.49%) |
Feb 12, 2018 | 23.52 | 23.52 | 22.76 | 23.29 | 71,249 | +0.00(+0.00%) |
Feb 09, 2018 | 23.10 | 23.44 | 22.80 | 23.29 | 71,467 | +0.42(+1.82%) |
Feb 08, 2018 | 23.16 | 22.80 | 22.87 | 63,434 | -0.19(-0.82%) | |
Feb 07, 2018 | 22.84 | 23.18 | 22.84 | 23.06 | 64,426 | -0.04(-0.16%) |
Feb 06, 2018 | 22.69 | 23.35 | 22.57 | 23.10 | 186,434 | -0.34(-1.45%) |
Feb 05, 2018 | 23.82 | 23.82 | 23.01 | 23.44 | 35,104 | -0.61(-2.52%) |
Feb 02, 2018 | 24.46 | 24.50 | 23.93 | 24.05 | 96,146 | -0.38(-1.55%) |