Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.78 | 24.28 | 23.75 | 24.00 | 35,462 | +0.20(+0.86%) |
Apr 27, 2018 | 23.76 | 23.88 | 23.74 | 23.80 | 25,477 | -0.08(-0.34%) |
Apr 26, 2018 | 23.86 | 23.90 | 23.74 | 23.88 | 21,208 | +0.12(+0.49%) |
Apr 25, 2018 | 23.66 | 23.78 | 23.20 | 23.76 | 13,854 | +0.12(+0.51%) |
Apr 24, 2018 | 23.96 | 24.05 | 23.64 | 23.64 | 8,879 | -0.37(-1.54%) |
Apr 23, 2018 | 23.57 | 24.04 | 23.53 | 24.01 | 8,905 | +0.27(+1.14%) |
Apr 20, 2018 | 23.53 | 23.82 | 23.50 | 23.74 | 7,422 | +0.03(+0.13%) |
Apr 19, 2018 | 23.98 | 24.02 | 23.68 | 23.71 | 14,896 | -0.07(-0.29%) |
Apr 18, 2018 | 23.58 | 23.83 | 23.47 | 23.78 | 39,077 | +0.61(+2.63%) |
Apr 17, 2018 | 23.09 | 23.21 | 23.08 | 23.17 | 7,663 | +0.03(+0.14%) |
Apr 16, 2018 | 23.27 | 23.27 | 23.09 | 23.14 | 4,058 | -0.15(-0.66%) |
Apr 13, 2018 | 23.18 | 23.44 | 23.18 | 23.29 | 13,766 | +0.02(+0.09%) |
Apr 12, 2018 | 23.14 | 23.27 | 23.00 | 23.27 | 10,628 | +0.09(+0.39%) |
Apr 11, 2018 | 22.96 | 23.30 | 22.95 | 23.18 | 22,106 | +0.35(+1.53%) |
Apr 10, 2018 | 22.61 | 22.88 | 22.61 | 22.83 | 4,350 | +0.60(+2.70%) |
Apr 09, 2018 | 22.18 | 22.32 | 22.14 | 22.23 | 6,610 | +0.34(+1.55%) |
Apr 06, 2018 | 22.32 | 22.40 | 21.84 | 21.89 | 55,045 | -0.49(-2.18%) |
Apr 05, 2018 | 22.22 | 22.39 | 22.22 | 22.38 | 3,981 | +0.10(+0.44%) |
Apr 04, 2018 | 21.86 | 22.29 | 21.86 | 22.28 | 3,870 | +0.05(+0.22%) |
Apr 03, 2018 | 22.15 | 22.27 | 22.15 | 22.23 | 13,528 | +0.13(+0.59%) |
Apr 02, 2018 | 22.49 | 22.49 | 22.04 | 22.10 | 11,279 | -0.54(-2.39%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.58 | 22.66 | 22.27 | 22.55 | 23,758 | -0.06(-0.27%) |
Mar 27, 2018 | 22.91 | 22.92 | 22.60 | 22.61 | 16,611 | -0.15(-0.66%) |
Mar 26, 2018 | 22.78 | 22.84 | 22.67 | 22.76 | 91,208 | -0.10(-0.44%) |
Mar 23, 2018 | 22.59 | 22.89 | 22.59 | 22.86 | 15,281 | +0.48(+2.15%) |
Mar 22, 2018 | 22.41 | 22.48 | 22.35 | 22.38 | 12,131 | -0.31(-1.37%) |
Mar 21, 2018 | 22.31 | 22.74 | 22.31 | 22.69 | 6,979 | +0.62(+2.81%) |
Mar 20, 2018 | 22.00 | 22.14 | 22.00 | 22.07 | 7,535 | +0.38(+1.77%) |
Mar 19, 2018 | 21.74 | 21.74 | 21.49 | 21.69 | 5,113 | -0.09(-0.43%) |
Mar 16, 2018 | 21.45 | 21.82 | 21.45 | 21.78 | 9,622 | +0.34(+1.59%) |
Mar 15, 2018 | 21.49 | 21.50 | 21.42 | 21.44 | 6,214 | +0.08(+0.37%) |
Mar 14, 2018 | 21.41 | 21.41 | 21.34 | 21.36 | 5,326 | +0.05(+0.25%) |
Mar 13, 2018 | 21.53 | 21.61 | 21.23 | 21.31 | 4,673 | -0.14(-0.67%) |
Mar 12, 2018 | 21.53 | 21.53 | 21.20 | 21.45 | 4,906 | -0.12(-0.56%) |
Mar 09, 2018 | 21.31 | 21.60 | 21.31 | 21.57 | 12,087 | +0.45(+2.13%) |
Mar 08, 2018 | 21.26 | 21.26 | 21.00 | 21.12 | 5,146 | -0.15(-0.73%) |
Mar 07, 2018 | 21.46 | 21.60 | 21.14 | 21.27 | 3,756 | -0.35(-1.60%) |
Mar 06, 2018 | 21.70 | 21.60 | 21.62 | 15,827 | +0.02(+0.09%) | |
Mar 05, 2018 | 21.20 | 21.68 | 21.20 | 21.60 | 15,416 | +0.35(+1.65%) |
Mar 02, 2018 | 20.94 | 21.25 | 20.91 | 21.25 | 173,006 | +0.05(+0.24%) |
Mar 01, 2018 | 21.13 | 21.23 | 20.94 | 21.20 | 3,276 | -0.04(-0.19%) |
Feb 28, 2018 | 21.92 | 21.92 | 21.22 | 21.24 | 13,041 | -0.64(-2.92%) |
Feb 27, 2018 | 22.03 | 22.06 | 21.78 | 21.88 | 2,314 | -0.27(-1.22%) |
Feb 26, 2018 | 21.92 | 22.15 | 21.92 | 22.15 | 3,879 | +0.16(+0.73%) |
Feb 23, 2018 | 21.56 | 21.99 | 21.56 | 21.99 | 6,859 | +0.39(+1.81%) |
Feb 22, 2018 | 21.60 | 24,306 | +0.43(+2.03%) | |||
Feb 21, 2018 | 21.23 | 21.32 | 21.17 | 21.17 | 9,182 | -0.14(-0.66%) |
Feb 20, 2018 | 21.25 | 21.52 | 21.25 | 21.31 | 28,683 | +0.20(+0.95%) |
Feb 16, 2018 | 21.11 | 21.11 | 21.11 | 0 | +0.10(+0.48%) | |
Feb 15, 2018 | 20.76 | 21.07 | 20.65 | 21.01 | 29,493 | +0.06(+0.29%) |
Feb 14, 2018 | 20.19 | 20.99 | 20.19 | 20.95 | 110,173 | +0.55(+2.70%) |
Feb 13, 2018 | 20.27 | 20.49 | 20.19 | 20.40 | 58,233 | -0.14(-0.66%) |
Feb 12, 2018 | 20.62 | 20.69 | 20.52 | 20.54 | 9,690 | +0.18(+0.86%) |
Feb 09, 2018 | 20.81 | 20.86 | 20.21 | 20.36 | 43,587 | -0.44(-2.12%) |
Feb 08, 2018 | 21.25 | 21.25 | 20.77 | 20.80 | 34,006 | -0.36(-1.70%) |
Feb 07, 2018 | 21.70 | 21.70 | 21.16 | 21.16 | 12,142 | -0.50(-2.31%) |
Feb 06, 2018 | 21.65 | 21.88 | 21.63 | 21.66 | 30,844 | -0.16(-0.73%) |
Feb 05, 2018 | 22.09 | 22.21 | 21.79 | 21.82 | 146,869 | -0.34(-1.53%) |
Feb 02, 2018 | 22.43 | 22.43 | 22.13 | 22.16 | 62,521 | -0.51(-2.25%) |