Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.03 | 22.38 | 21.90 | 22.08 | 9,943 | +0.21(+0.94%) |
Apr 27, 2018 | 21.95 | 22.08 | 21.72 | 21.87 | 12,859 | -0.04(-0.19%) |
Apr 26, 2018 | 21.39 | 21.99 | 21.31 | 21.92 | 33,797 | +0.50(+2.35%) |
Apr 25, 2018 | 21.70 | 21.70 | 21.20 | 21.41 | 24,218 | +0.04(+0.19%) |
Apr 24, 2018 | 21.63 | 22.43 | 21.20 | 21.37 | 38,753 | -0.24(-1.10%) |
Apr 23, 2018 | 22.06 | 22.06 | 21.50 | 21.61 | 8,831 | -0.21(-0.94%) |
Apr 20, 2018 | 22.02 | 22.05 | 21.54 | 21.82 | 20,636 | -0.35(-1.56%) |
Apr 19, 2018 | 22.64 | 22.64 | 22.11 | 22.16 | 11,622 | +0.07(+0.34%) |
Apr 18, 2018 | 22.44 | 22.44 | 21.98 | 22.09 | 9,034 | +0.06(+0.26%) |
Apr 17, 2018 | 21.85 | 22.28 | 21.68 | 22.03 | 25,227 | +0.21(+0.98%) |
Apr 16, 2018 | 21.87 | 22.30 | 21.52 | 21.82 | 21,136 | +0.01(+0.04%) |
Apr 13, 2018 | 22.61 | 22.61 | 21.37 | 21.81 | 37,344 | -0.82(-3.60%) |
Apr 12, 2018 | 22.04 | 22.88 | 21.94 | 22.62 | 15,903 | +0.77(+3.50%) |
Apr 11, 2018 | 21.73 | 22.06 | 21.73 | 21.86 | 11,928 | -0.03(-0.15%) |
Apr 10, 2018 | 21.99 | 22.64 | 21.56 | 21.89 | 10,923 | +0.00(+0.00%) |
Apr 09, 2018 | 21.78 | 22.34 | 21.70 | 21.89 | 12,715 | +0.12(+0.57%) |
Apr 06, 2018 | 22.19 | 22.19 | 21.64 | 21.77 | 11,731 | -0.44(-2.00%) |
Apr 05, 2018 | 22.29 | 22.51 | 21.99 | 22.21 | 7,267 | +0.13(+0.60%) |
Apr 04, 2018 | 21.78 | 22.83 | 21.33 | 22.08 | 8,416 | +0.22(+1.02%) |
Apr 03, 2018 | 21.97 | 22.80 | 21.86 | 21.86 | 12,142 | +0.00(+0.00%) |
Apr 02, 2018 | 21.78 | 22.77 | 21.45 | 21.86 | 23,677 | +0.23(+1.07%) |
Mar 29, 2018 | 21.63 | 21.63 | 21.63 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.33 | 22.01 | 21.22 | 21.68 | 13,757 | -0.40(-1.79%) |
Mar 27, 2018 | 22.69 | 22.77 | 21.97 | 22.07 | 16,149 | -0.10(-0.45%) |
Mar 26, 2018 | 21.52 | 22.18 | 20.83 | 22.17 | 19,192 | +0.80(+3.74%) |
Mar 23, 2018 | 21.78 | 21.82 | 21.25 | 21.37 | 22,602 | -0.47(-2.15%) |
Mar 22, 2018 | 22.24 | 22.24 | 21.41 | 21.84 | 31,102 | -0.77(-3.42%) |
Mar 21, 2018 | 22.38 | 23.01 | 22.38 | 22.61 | 8,799 | +0.30(+1.33%) |
Mar 20, 2018 | 22.29 | 23.45 | 22.23 | 22.32 | 7,641 | +0.04(+0.18%) |
Mar 19, 2018 | 22.22 | 22.46 | 21.83 | 22.28 | 31,601 | +0.06(+0.26%) |
Mar 16, 2018 | 23.18 | 23.41 | 20.10 | 22.22 | 100,362 | -1.04(-4.46%) |
Mar 15, 2018 | 22.70 | 23.43 | 22.27 | 23.26 | 21,860 | +0.49(+2.17%) |
Mar 14, 2018 | 22.64 | 22.94 | 22.31 | 22.76 | 8,589 | +0.48(+2.14%) |
Mar 13, 2018 | 22.55 | 22.76 | 22.29 | 22.29 | 18,149 | -0.30(-1.35%) |
Mar 12, 2018 | 23.05 | 23.05 | 22.49 | 22.59 | 21,116 | -0.41(-1.79%) |
Mar 09, 2018 | 22.89 | 23.05 | 21.95 | 23.00 | 34,438 | +1.29(+5.95%) |
Mar 08, 2018 | 22.61 | 22.66 | 21.63 | 21.71 | 19,871 | -0.86(-3.79%) |
Mar 07, 2018 | 21.28 | 22.71 | 21.28 | 22.57 | 25,130 | +1.20(+5.63%) |
Mar 06, 2018 | 21.37 | 21.72 | 21.21 | 21.36 | 13,995 | -0.06(-0.27%) |
Mar 05, 2018 | 20.74 | 21.45 | 20.74 | 21.42 | 7,976 | +0.36(+1.72%) |
Mar 02, 2018 | 21.17 | 21.31 | 20.74 | 21.06 | 8,216 | -0.16(-0.74%) |
Mar 01, 2018 | 20.37 | 21.35 | 20.37 | 21.22 | 10,496 | +0.55(+2.67%) |
Feb 28, 2018 | 21.17 | 21.26 | 20.57 | 20.66 | 13,891 | -0.44(-2.07%) |
Feb 27, 2018 | 21.61 | 21.63 | 21.03 | 21.10 | 12,048 | -0.65(-2.99%) |
Feb 26, 2018 | 21.33 | 21.75 | 21.20 | 21.75 | 17,563 | +0.35(+1.62%) |
Feb 23, 2018 | 21.69 | 21.69 | 21.12 | 21.40 | 10,678 | +0.14(+0.66%) |
Feb 22, 2018 | 21.45 | 21.82 | 21.24 | 21.26 | 33,673 | +0.68(+3.32%) |
Feb 21, 2018 | 20.13 | 20.58 | 20.02 | 20.58 | 12,078 | +0.52(+2.58%) |
Feb 20, 2018 | 20.19 | 21.43 | 19.80 | 20.06 | 33,125 | -0.40(-1.93%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.26 | 20.26 | 19.62 | 19.92 | 14,491 | -0.41(-2.02%) |
Feb 14, 2018 | 19.79 | 20.39 | 19.79 | 20.33 | 12,767 | +0.30(+1.52%) |
Feb 13, 2018 | 19.63 | 20.15 | 19.63 | 20.03 | 11,043 | +0.21(+1.06%) |
Feb 12, 2018 | 19.80 | 19.93 | 19.43 | 19.82 | 8,854 | +0.14(+0.71%) |
Feb 09, 2018 | 19.56 | 19.83 | 19.28 | 19.68 | 13,449 | +0.35(+1.82%) |
Feb 08, 2018 | 19.84 | 19.99 | 19.30 | 19.33 | 13,999 | -0.42(-2.12%) |
Feb 07, 2018 | 18.91 | 18.91 | 19.75 | 16,388 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.02 | 19.67 | 18.81 | 18.91 | 20,497 | -0.12(-0.65%) |
Feb 05, 2018 | 19.23 | 19.49 | 19.02 | 19.03 | 47,404 | -0.20(-1.02%) |
Feb 02, 2018 | 19.20 | 19.55 | 19.11 | 19.23 | 11,636 | -0.11(-0.57%) |