Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.62 | 23.63 | 23.61 | 23.62 | 23,260 | -0.05(-0.21%) |
Apr 27, 2018 | 23.65 | 23.67 | 23.65 | 23.67 | 9,108 | +0.01(+0.04%) |
Apr 26, 2018 | 23.66 | 23.66 | 23.64 | 23.66 | 16,803 | +0.03(+0.13%) |
Apr 25, 2018 | 23.64 | 23.64 | 23.63 | 23.63 | 26,943 | +0.00(+0.00%) |
Apr 24, 2018 | 23.64 | 23.64 | 23.63 | 23.63 | 10,702 | +0.00(+0.00%) |
Apr 23, 2018 | 23.63 | 23.64 | 23.63 | 23.63 | 37,508 | +0.00(+0.00%) |
Apr 20, 2018 | 23.63 | 23.64 | 23.63 | 23.63 | 16,535 | +0.00(+0.00%) |
Apr 19, 2018 | 23.62 | 23.64 | 23.61 | 23.63 | 218,995 | +0.01(+0.04%) |
Apr 18, 2018 | 23.61 | 23.65 | 23.61 | 23.62 | 11,597 | -0.03(-0.13%) |
Apr 17, 2018 | 23.63 | 23.65 | 23.63 | 23.65 | 8,477 | +0.01(+0.04%) |
Apr 16, 2018 | 23.63 | 23.64 | 23.63 | 23.64 | 11,278 | -0.01(-0.04%) |
Apr 13, 2018 | 23.61 | 23.66 | 23.61 | 23.65 | 12,096 | +0.02(+0.08%) |
Apr 12, 2018 | 23.63 | 23.64 | 23.63 | 23.63 | 26,900 | -0.02(-0.08%) |
Apr 11, 2018 | 23.66 | 23.66 | 23.63 | 23.65 | 19,672 | -0.01(-0.04%) |
Apr 10, 2018 | 23.66 | 23.67 | 23.64 | 23.66 | 10,554 | -0.02(-0.08%) |
Apr 09, 2018 | 23.68 | 23.68 | 23.66 | 23.68 | 10,751 | -0.01(-0.04%) |
Apr 06, 2018 | 23.66 | 23.69 | 23.65 | 23.69 | 6,926 | +0.04(+0.17%) |
Apr 05, 2018 | 23.62 | 23.66 | 23.62 | 23.65 | 45,416 | +0.01(+0.04%) |
Apr 04, 2018 | 23.66 | 23.67 | 23.64 | 23.64 | 30,928 | -0.04(-0.17%) |
Apr 03, 2018 | 23.68 | 23.68 | 23.66 | 23.68 | 34,826 | -0.00(-0.02%) |
Apr 02, 2018 | 23.68 | 23.70 | 23.68 | 23.68 | 24,247 | -0.04(-0.15%) |
Mar 29, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.73 | 23.73 | 23.70 | 23.72 | 20,860 | +0.01(+0.04%) |
Mar 27, 2018 | 23.68 | 23.71 | 23.68 | 23.71 | 3,944 | +0.05(+0.21%) |
Mar 26, 2018 | 23.68 | 23.69 | 23.66 | 23.66 | 20,920 | -0.03(-0.13%) |
Mar 23, 2018 | 23.69 | 23.69 | 23.68 | 23.69 | 17,253 | -0.02(-0.08%) |
Mar 22, 2018 | 23.68 | 23.71 | 23.68 | 23.71 | 7,031 | +0.04(+0.17%) |
Mar 21, 2018 | 23.67 | 23.68 | 23.66 | 23.67 | 18,730 | -0.02(-0.08%) |
Mar 20, 2018 | 23.72 | 23.72 | 23.69 | 23.69 | 20,287 | -0.04(-0.17%) |
Mar 19, 2018 | 23.72 | 23.73 | 23.72 | 23.73 | 14,991 | +0.00(+0.00%) |
Mar 16, 2018 | 23.73 | 23.74 | 23.73 | 23.73 | 11,427 | -0.01(-0.04%) |
Mar 15, 2018 | 23.71 | 23.74 | 23.71 | 23.74 | 12,163 | +0.02(+0.08%) |
Mar 14, 2018 | 23.69 | 23.72 | 23.69 | 23.72 | 24,931 | +0.01(+0.04%) |
Mar 13, 2018 | 23.70 | 23.71 | 23.68 | 23.71 | 32,029 | +0.03(+0.13%) |
Mar 12, 2018 | 23.68 | 23.69 | 23.67 | 23.68 | 9,596 | +0.01(+0.04%) |
Mar 09, 2018 | 23.67 | 23.68 | 23.66 | 23.67 | 25,237 | -0.03(-0.13%) |
Mar 08, 2018 | 23.70 | 23.71 | 23.70 | 23.70 | 24,540 | +0.00(+0.00%) |
Mar 07, 2018 | 23.71 | 23.72 | 23.70 | 23.70 | 18,040 | -0.01(-0.04%) |
Mar 06, 2018 | 23.73 | 23.73 | 23.70 | 23.71 | 26,171 | -0.01(-0.04%) |
Mar 05, 2018 | 23.72 | 23.73 | 23.72 | 23.72 | 27,167 | +0.02(+0.08%) |
Mar 02, 2018 | 23.69 | 23.72 | 23.69 | 23.70 | 78,799 | -0.01(-0.04%) |
Mar 01, 2018 | 23.69 | 23.73 | 23.69 | 23.71 | 17,702 | +0.01(+0.04%) |
Feb 28, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 23,941 | +0.01(+0.04%) |
Feb 27, 2018 | 23.70 | 23.70 | 23.68 | 23.69 | 22,188 | +0.01(+0.04%) |
Feb 26, 2018 | 23.70 | 23.71 | 23.68 | 23.68 | 63,858 | -0.05(-0.21%) |
Feb 23, 2018 | 23.70 | 23.73 | 23.70 | 23.73 | 7,826 | +0.02(+0.08%) |
Feb 22, 2018 | 23.70 | 23.72 | 23.69 | 23.71 | 14,148 | +0.03(+0.13%) |
Feb 21, 2018 | 23.69 | 23.70 | 23.68 | 23.68 | 26,180 | +0.00(+0.00%) |
Feb 20, 2018 | 23.67 | 23.68 | 23.67 | 23.68 | 27,395 | -0.03(-0.13%) |
Feb 16, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 23.66 | 23.67 | 23.66 | 23.66 | 7,601 | -0.02(-0.08%) |
Feb 14, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 47,017 | -0.02(-0.08%) |
Feb 13, 2018 | 23.70 | 23.71 | 23.69 | 23.70 | 21,579 | +0.01(+0.04%) |
Feb 12, 2018 | 23.68 | 23.70 | 23.68 | 23.69 | 25,018 | -0.01(-0.04%) |
Feb 09, 2018 | 23.67 | 23.70 | 23.67 | 23.70 | 36,657 | +0.03(+0.13%) |
Feb 08, 2018 | 23.68 | 23.66 | 23.67 | 14,726 | +0.01(+0.04%) | |
Feb 07, 2018 | 23.67 | 23.67 | 23.65 | 23.66 | 9,881 | +0.01(+0.04%) |
Feb 06, 2018 | 23.68 | 23.68 | 23.65 | 23.65 | 35,009 | -0.02(-0.08%) |
Feb 05, 2018 | 23.65 | 23.67 | 23.65 | 23.67 | 62,925 | +0.02(+0.08%) |
Feb 02, 2018 | 23.65 | 23.66 | 23.64 | 23.65 | 237,854 | +0.00(+0.00%) |