Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.08 | 22.10 | 21.79 | 21.85 | 3,700 | -0.35(-1.58%) |
Apr 27, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 300 | -0.07(-0.31%) |
Apr 26, 2018 | 22.28 | 22.32 | 22.20 | 22.27 | 2,500 | +0.04(+0.18%) |
Apr 25, 2018 | 22.41 | 22.41 | 22.21 | 22.23 | 4,300 | -0.30(-1.33%) |
Apr 24, 2018 | 22.58 | 22.60 | 22.53 | 22.53 | 4,100 | -0.07(-0.31%) |
Apr 23, 2018 | 22.47 | 22.60 | 22.46 | 22.60 | 300 | +0.15(+0.67%) |
Apr 20, 2018 | 22.51 | 22.52 | 22.45 | 22.45 | 10,339 | -0.02(-0.09%) |
Apr 19, 2018 | 22.50 | 22.56 | 22.47 | 22.47 | 600 | -0.11(-0.49%) |
Apr 18, 2018 | 22.42 | 22.59 | 22.42 | 22.58 | 1,900 | +0.14(+0.62%) |
Apr 17, 2018 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | -0.08(-0.36%) |
Apr 13, 2018 | 22.52 | 22.52 | 22.52 | 0 | +0.15(+0.67%) | |
Apr 12, 2018 | 22.20 | 22.37 | 22.19 | 22.37 | 2,200 | +0.08(+0.36%) |
Apr 11, 2018 | 22.35 | 22.37 | 22.28 | 22.29 | 2,500 | +0.01(+0.04%) |
Apr 10, 2018 | 22.10 | 22.28 | 22.10 | 22.28 | 700 | +0.20(+0.91%) |
Apr 09, 2018 | 22.17 | 22.18 | 22.05 | 22.08 | 3,439 | -0.22(-0.99%) |
Apr 06, 2018 | 22.36 | 22.36 | 22.30 | 22.30 | 700 | -0.20(-0.89%) |
Apr 05, 2018 | 22.37 | 22.50 | 22.37 | 22.50 | 3,600 | +0.11(+0.49%) |
Apr 04, 2018 | 22.28 | 22.39 | 22.28 | 22.39 | 2,200 | +0.06(+0.27%) |
Apr 03, 2018 | 22.64 | 22.64 | 22.33 | 22.33 | 1,325 | -0.44(-1.93%) |
Apr 02, 2018 | 22.84 | 22.84 | 22.77 | 22.77 | 1,600 | -0.07(-0.31%) |
Mar 29, 2018 | 22.84 | 22.84 | 22.84 | 0 | -0.30(-1.30%) | |
Mar 28, 2018 | 23.10 | 23.22 | 23.10 | 23.14 | 1,500 | +0.05(+0.22%) |
Mar 27, 2018 | 23.11 | 23.12 | 23.07 | 23.09 | 52,200 | -0.04(-0.17%) |
Mar 23, 2018 | 23.13 | 23.13 | 23.13 | 0 | -0.03(-0.13%) | |
Mar 22, 2018 | 23.22 | 23.36 | 23.16 | 23.16 | 1,800 | -0.07(-0.30%) |
Mar 21, 2018 | 23.16 | 23.23 | 23.16 | 23.23 | 4,600 | -0.13(-0.56%) |
Mar 16, 2018 | 23.36 | 23.36 | 23.36 | 0 | +0.09(+0.39%) | |
Mar 15, 2018 | 23.24 | 23.29 | 23.23 | 23.27 | 8,800 | +0.04(+0.17%) |
Mar 14, 2018 | 23.24 | 23.25 | 23.23 | 23.23 | 1,230 | -0.01(-0.04%) |
Mar 13, 2018 | 23.26 | 23.26 | 23.24 | 23.24 | 600 | +0.04(+0.17%) |
Mar 12, 2018 | 23.09 | 23.20 | 23.09 | 23.20 | 4,800 | +0.10(+0.43%) |
Mar 09, 2018 | 23.00 | 23.10 | 22.89 | 23.10 | 5,800 | +0.12(+0.52%) |
Mar 08, 2018 | 22.81 | 22.98 | 22.81 | 22.98 | 20,200 | +0.25(+1.10%) |
Mar 07, 2018 | 22.82 | 22.82 | 22.73 | 22.73 | 4,100 | -0.14(-0.61%) |
Mar 06, 2018 | 22.81 | 22.87 | 22.80 | 22.87 | 1,200 | -0.10(-0.44%) |
Mar 05, 2018 | 22.84 | 22.97 | 22.82 | 22.97 | 640 | -0.01(-0.04%) |
Mar 02, 2018 | 22.98 | 23.07 | 22.96 | 22.98 | 2,316 | -0.12(-0.52%) |
Mar 01, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 465 | -0.07(-0.30%) |
Feb 28, 2018 | 23.15 | 23.18 | 23.15 | 23.17 | 300 | +0.17(+0.74%) |
Feb 27, 2018 | 23.19 | 23.19 | 23.00 | 23.00 | 800 | -0.17(-0.73%) |
Feb 26, 2018 | 23.17 | 23.17 | 23.11 | 23.17 | 2,800 | +0.17(+0.74%) |
Feb 23, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | -0.11(-0.48%) |
Feb 22, 2018 | 23.01 | 23.17 | 23.01 | 23.11 | 2,100 | +0.07(+0.30%) |
Feb 21, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 265 | -0.05(-0.22%) |
Feb 20, 2018 | 23.10 | 23.10 | 23.09 | 23.09 | 1,377 | -0.06(-0.26%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.48%) | |
Feb 15, 2018 | 22.83 | 23.04 | 22.83 | 23.04 | 1,910 | +0.28(+1.23%) |
Feb 14, 2018 | 22.74 | 22.76 | 22.69 | 22.76 | 1,541 | +0.04(+0.18%) |
Feb 13, 2018 | 22.75 | 22.77 | 22.72 | 22.72 | 4,400 | -0.13(-0.57%) |
Feb 12, 2018 | 23.13 | 23.13 | 22.82 | 22.85 | 5,100 | +0.20(+0.88%) |
Feb 09, 2018 | 23.10 | 23.11 | 22.65 | 22.65 | 1,175 | -0.43(-1.86%) |
Feb 08, 2018 | 23.23 | 23.23 | 23.07 | 23.08 | 300 | -0.18(-0.77%) |
Feb 07, 2018 | 23.26 | 23.15 | 23.26 | 800 | +0.11(+0.48%) | |
Feb 06, 2018 | 23.44 | 23.44 | 23.14 | 23.15 | 3,500 | -0.56(-2.36%) |
Feb 05, 2018 | 23.71 | 23.62 | 23.71 | 700 | +0.09(+0.38%) | |
Feb 02, 2018 | 23.72 | 23.72 | 23.62 | 23.62 | 200 | +0.02(+0.08%) |