Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.69 | 24.69 | 24.69 | 200 | -0.07(-0.29%) | |
Apr 26, 2018 | 24.76 | 24.76 | 24.76 | 138 | +0.08(+0.31%) | |
Apr 25, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 211 | +0.19(+0.79%) |
Apr 24, 2018 | 24.37 | 24.49 | 24.37 | 24.49 | 3,307 | -0.27(-1.09%) |
Apr 23, 2018 | 24.33 | 24.76 | 24.33 | 24.76 | 5,354 | +0.39(+1.59%) |
Apr 20, 2018 | 24.32 | 24.37 | 24.20 | 24.37 | 5,000 | +0.00(+0.00%) |
Apr 19, 2018 | 24.30 | 24.37 | 23.42 | 24.37 | 8,908 | +0.35(+1.45%) |
Apr 18, 2018 | 23.44 | 24.57 | 23.25 | 24.02 | 27,999 | -0.19(-0.78%) |
Apr 17, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 937 | -0.86(-3.43%) |
Apr 13, 2018 | 25.07 | 25.07 | 25.07 | 40 | -0.07(-0.30%) | |
Apr 12, 2018 | 25.11 | 25.15 | 25.11 | 25.15 | 1,336 | -0.02(-0.08%) |
Apr 11, 2018 | 24.77 | 25.17 | 24.77 | 25.17 | 918 | -0.09(-0.37%) |
Apr 10, 2018 | 24.81 | 25.26 | 24.76 | 25.26 | 6,706 | +0.19(+0.75%) |
Apr 05, 2018 | 25.07 | 25.07 | 25.07 | 0 | +0.77(+3.18%) | |
Apr 04, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 576 | +0.62(+2.64%) |
Apr 03, 2018 | 23.87 | 23.99 | 23.60 | 23.68 | 4,361 | -0.27(-1.13%) |
Apr 02, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 237 | -0.08(-0.32%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.50(+2.14%) | |
Mar 28, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 219 | +0.25(+1.09%) |
Mar 27, 2018 | 23.44 | 23.64 | 23.21 | 23.27 | 4,352 | +0.21(+0.92%) |
Mar 26, 2018 | 23.02 | 23.44 | 23.02 | 23.06 | 9,848 | -0.58(-2.45%) |
Mar 23, 2018 | 23.25 | 23.64 | 23.25 | 23.64 | 1,017 | +0.19(+0.82%) |
Mar 22, 2018 | 23.28 | 23.64 | 23.02 | 23.44 | 6,414 | +0.10(+0.41%) |
Mar 21, 2018 | 23.21 | 23.35 | 23.06 | 23.35 | 1,721 | -0.25(-1.04%) |
Mar 20, 2018 | 23.42 | 23.64 | 23.37 | 23.59 | 2,087 | -0.04(-0.19%) |
Mar 19, 2018 | 23.41 | 23.64 | 23.41 | 23.64 | 4,639 | +0.23(+0.99%) |
Mar 16, 2018 | 23.41 | 23.41 | 22.52 | 23.41 | 6,702 | -0.23(-0.98%) |
Mar 15, 2018 | 23.64 | 23.64 | 23.44 | 23.64 | 5,781 | +0.00(+0.00%) |
Mar 14, 2018 | 23.64 | 23.69 | 23.29 | 23.64 | 2,702 | +0.00(+0.00%) |
Mar 12, 2018 | 23.64 | 23.64 | 23.64 | 14 | +0.41(+1.75%) | |
Mar 09, 2018 | 22.79 | 23.23 | 22.79 | 23.23 | 1,137 | +0.21(+0.92%) |
Mar 08, 2018 | 22.37 | 23.02 | 22.37 | 23.02 | 2,874 | +0.40(+1.78%) |
Mar 07, 2018 | 22.42 | 22.65 | 22.42 | 22.62 | 1,661 | +0.23(+1.03%) |
Mar 06, 2018 | 22.35 | 22.65 | 22.27 | 22.39 | 5,318 | -0.22(-0.99%) |
Mar 02, 2018 | 22.61 | 22.61 | 22.61 | 957 | +0.26(+1.17%) | |
Mar 01, 2018 | 22.50 | 22.50 | 22.27 | 22.35 | 4,747 | -0.77(-3.32%) |
Feb 28, 2018 | 22.77 | 23.12 | 22.65 | 23.12 | 4,573 | +0.00(+0.00%) |
Feb 27, 2018 | 22.85 | 23.12 | 22.65 | 23.12 | 3,918 | +0.27(+1.18%) |
Feb 26, 2018 | 22.85 | 22.85 | 22.76 | 22.85 | 2,384 | +0.00(+0.00%) |
Feb 23, 2018 | 22.85 | 22.85 | 22.85 | 22.85 | 536 | +0.04(+0.17%) |
Feb 22, 2018 | 22.85 | 22.85 | 22.80 | 22.81 | 1,402 | +0.08(+0.34%) |
Feb 21, 2018 | 22.85 | 23.04 | 22.73 | 22.73 | 2,242 | -0.20(-0.88%) |
Feb 20, 2018 | 23.04 | 23.04 | 22.85 | 22.93 | 2,636 | -0.83(-3.48%) |
Feb 16, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.30(+1.28%) | |
Feb 14, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.47(+2.03%) | |
Feb 13, 2018 | 23.04 | 23.91 | 22.99 | 6,754 | -0.91(-3.82%) | |
Feb 09, 2018 | 23.91 | 23.91 | 23.91 | 123 | +1.18(+5.17%) | |
Feb 08, 2018 | 23.31 | 23.15 | 22.69 | 22.73 | 4,946 | -0.42(-1.82%) |
Feb 07, 2018 | 23.27 | 23.27 | 23.15 | 23.15 | 3,119 | -0.56(-2.38%) |
Feb 06, 2018 | 23.04 | 23.81 | 23.04 | 23.72 | 10,475 | +0.64(+2.78%) |
Feb 05, 2018 | 23.92 | 23.08 | 23.08 | 1,519 | -0.84(-3.53%) |