Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.92 | 22.05 | 21.87 | 21.87 | 27,124 | -0.13(-0.59%) |
Apr 27, 2018 | 21.95 | 22.03 | 21.95 | 22.00 | 15,830 | -0.03(-0.14%) |
Apr 26, 2018 | 22.05 | 22.09 | 21.93 | 22.03 | 33,049 | -0.07(-0.32%) |
Apr 25, 2018 | 22.01 | 22.13 | 21.88 | 22.10 | 19,524 | +0.01(+0.05%) |
Apr 24, 2018 | 22.31 | 22.32 | 22.07 | 22.09 | 32,635 | -0.33(-1.47%) |
Apr 23, 2018 | 22.32 | 22.46 | 22.32 | 22.42 | 10,869 | +0.02(+0.09%) |
Apr 20, 2018 | 22.25 | 22.42 | 22.24 | 22.40 | 14,549 | +0.13(+0.58%) |
Apr 19, 2018 | 22.21 | 22.27 | 22.16 | 22.27 | 16,340 | -0.01(-0.04%) |
Apr 18, 2018 | 22.25 | 22.30 | 22.21 | 22.28 | 21,838 | +0.05(+0.22%) |
Apr 17, 2018 | 22.27 | 22.48 | 22.21 | 22.23 | 26,636 | -0.12(-0.54%) |
Apr 16, 2018 | 22.45 | 22.50 | 22.35 | 22.35 | 17,946 | -0.08(-0.36%) |
Apr 13, 2018 | 22.28 | 22.44 | 22.25 | 22.43 | 15,411 | +0.06(+0.27%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.34 | 22.37 | 9,412 | -0.13(-0.58%) |
Apr 11, 2018 | 22.37 | 22.52 | 22.36 | 22.50 | 23,172 | +0.02(+0.09%) |
Apr 10, 2018 | 22.24 | 22.53 | 22.24 | 22.48 | 28,720 | +0.17(+0.76%) |
Apr 09, 2018 | 22.32 | 22.48 | 22.21 | 22.31 | 16,172 | -0.02(-0.09%) |
Apr 06, 2018 | 22.15 | 22.33 | 22.15 | 22.33 | 11,459 | +0.05(+0.22%) |
Apr 05, 2018 | 22.27 | 22.33 | 22.14 | 22.28 | 16,671 | +0.02(+0.09%) |
Apr 04, 2018 | 22.23 | 22.27 | 22.08 | 22.26 | 10,937 | +0.03(+0.13%) |
Apr 03, 2018 | 22.27 | 22.27 | 22.10 | 22.23 | 23,166 | -0.05(-0.22%) |
Apr 02, 2018 | 22.26 | 22.37 | 22.17 | 22.28 | 24,373 | -0.07(-0.31%) |
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.15(+0.68%) | |
Mar 28, 2018 | 22.50 | 22.51 | 22.12 | 22.20 | 46,517 | -0.73(-3.18%) |
Mar 27, 2018 | 22.63 | 22.93 | 22.63 | 22.93 | 22,939 | +0.28(+1.24%) |
Mar 26, 2018 | 22.71 | 22.73 | 22.55 | 22.65 | 32,234 | +0.08(+0.35%) |
Mar 23, 2018 | 22.54 | 22.67 | 22.42 | 22.57 | 21,753 | -0.08(-0.35%) |
Mar 22, 2018 | 22.60 | 22.78 | 22.60 | 22.65 | 19,291 | -0.03(-0.13%) |
Mar 21, 2018 | 22.94 | 22.94 | 22.66 | 22.68 | 23,406 | -0.23(-0.99%) |
Mar 20, 2018 | 23.10 | 23.11 | 22.87 | 22.91 | 18,552 | -0.14(-0.62%) |
Mar 19, 2018 | 23.15 | 23.18 | 23.03 | 23.05 | 45,986 | -0.14(-0.60%) |
Mar 16, 2018 | 23.08 | 23.19 | 23.05 | 23.19 | 21,883 | +0.11(+0.48%) |
Mar 15, 2018 | 23.28 | 23.28 | 23.08 | 23.08 | 31,241 | -0.05(-0.22%) |
Mar 14, 2018 | 23.17 | 23.35 | 23.13 | 23.13 | 50,564 | -0.13(-0.56%) |
Mar 13, 2018 | 23.23 | 23.30 | 23.03 | 23.26 | 77,082 | +0.04(+0.15%) |
Mar 12, 2018 | 23.24 | 23.24 | 23.06 | 23.23 | 20,065 | -0.00(-0.02%) |
Mar 09, 2018 | 23.07 | 23.24 | 23.07 | 23.23 | 25,034 | +0.16(+0.69%) |
Mar 08, 2018 | 22.97 | 23.07 | 22.92 | 23.07 | 25,744 | +0.22(+0.96%) |
Mar 07, 2018 | 22.85 | 22.85 | 38,553 | -0.13(-0.57%) | ||
Mar 06, 2018 | 23.00 | 23.09 | 22.98 | 22.98 | 32,501 | -0.02(-0.09%) |
Mar 05, 2018 | 22.97 | 23.04 | 22.95 | 23.00 | 17,203 | +0.07(+0.31%) |
Mar 02, 2018 | 22.95 | 22.96 | 22.82 | 22.93 | 19,131 | +0.05(+0.22%) |
Mar 01, 2018 | 22.88 | 23.05 | 22.85 | 22.88 | 32,856 | +0.00(+0.00%) |
Feb 28, 2018 | 22.76 | 22.88 | 22.70 | 22.88 | 34,051 | +0.04(+0.18%) |
Feb 27, 2018 | 22.98 | 23.07 | 22.82 | 22.84 | 24,646 | -0.12(-0.52%) |
Feb 26, 2018 | 22.95 | 23.11 | 22.95 | 22.96 | 38,732 | +0.07(+0.31%) |
Feb 23, 2018 | 22.69 | 22.89 | 22.69 | 22.89 | 35,318 | +0.31(+1.37%) |
Feb 22, 2018 | 22.43 | 22.64 | 22.43 | 22.58 | 45,403 | +0.08(+0.36%) |
Feb 21, 2018 | 22.32 | 22.73 | 22.32 | 22.50 | 36,355 | +0.07(+0.31%) |
Feb 20, 2018 | 22.50 | 22.58 | 22.40 | 22.43 | 25,573 | -0.10(-0.44%) |
Feb 16, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.37(+1.67%) | |
Feb 15, 2018 | 21.46 | 22.16 | 21.46 | 22.16 | 72,149 | +0.94(+4.43%) |
Feb 14, 2018 | 21.21 | 21.38 | 21.20 | 21.22 | 44,018 | -0.11(-0.52%) |
Feb 13, 2018 | 21.44 | 21.55 | 21.31 | 21.33 | 44,784 | -0.20(-0.93%) |
Feb 12, 2018 | 21.28 | 21.59 | 21.28 | 21.53 | 27,925 | +0.19(+0.89%) |
Feb 09, 2018 | 21.41 | 21.41 | 20.95 | 21.34 | 100,972 | +0.06(+0.28%) |
Feb 08, 2018 | 21.30 | 21.40 | 21.25 | 21.28 | 99,733 | -0.06(-0.28%) |
Feb 07, 2018 | 21.30 | 21.32 | 21.30 | 21.34 | 95,735 | -0.01(-0.05%) |
Feb 06, 2018 | 21.18 | 21.51 | 20.85 | 21.35 | 86,070 | -0.03(-0.14%) |
Feb 05, 2018 | 21.46 | 21.75 | 21.35 | 21.38 | 43,353 | -0.23(-1.06%) |
Feb 02, 2018 | 21.30 | 21.79 | 21.30 | 21.61 | 97,884 | +0.02(+0.09%) |