Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.00 | 24.03 | 23.95 | 23.99 | 5,948 | +0.14(+0.59%) |
Apr 27, 2018 | 23.85 | 23.86 | 23.71 | 23.85 | 7,270 | +0.17(+0.73%) |
Apr 26, 2018 | 23.66 | 23.79 | 23.62 | 23.68 | 13,072 | +0.10(+0.40%) |
Apr 25, 2018 | 23.46 | 23.58 | 23.46 | 23.58 | 5,018 | -0.09(-0.38%) |
Apr 24, 2018 | 23.86 | 23.86 | 23.53 | 23.67 | 44,429 | -0.18(-0.78%) |
Apr 23, 2018 | 23.83 | 23.99 | 23.83 | 23.86 | 5,757 | +0.00(+0.02%) |
Apr 20, 2018 | 23.76 | 23.96 | 23.76 | 23.85 | 19,697 | +0.20(+0.85%) |
Apr 19, 2018 | 23.79 | 23.79 | 23.51 | 23.65 | 7,532 | -0.12(-0.53%) |
Apr 18, 2018 | 23.70 | 23.81 | 23.70 | 23.77 | 138,346 | +0.08(+0.36%) |
Apr 17, 2018 | 23.67 | 23.73 | 23.59 | 23.69 | 12,196 | +0.16(+0.68%) |
Apr 16, 2018 | 23.48 | 23.57 | 23.48 | 23.53 | 4,222 | +0.12(+0.49%) |
Apr 13, 2018 | 23.25 | 23.49 | 23.23 | 23.41 | 178,391 | +0.38(+1.63%) |
Apr 12, 2018 | 22.96 | 23.07 | 22.94 | 23.04 | 345,758 | +0.27(+1.21%) |
Apr 11, 2018 | 22.73 | 22.85 | 22.73 | 22.77 | 4,275 | -0.11(-0.50%) |
Apr 10, 2018 | 22.90 | 22.93 | 22.80 | 22.88 | 12,969 | +0.21(+0.93%) |
Apr 09, 2018 | 22.52 | 22.79 | 22.52 | 22.67 | 9,798 | +0.45(+2.03%) |
Apr 06, 2018 | 22.45 | 22.56 | 22.19 | 22.22 | 11,060 | -0.10(-0.45%) |
Apr 05, 2018 | 22.23 | 22.34 | 22.22 | 22.32 | 6,547 | +0.34(+1.55%) |
Apr 04, 2018 | 21.73 | 21.98 | 21.73 | 21.98 | 17,448 | +0.12(+0.53%) |
Apr 03, 2018 | 21.83 | 21.93 | 21.74 | 21.86 | 14,708 | +0.22(+1.04%) |
Apr 02, 2018 | 22.01 | 22.01 | 21.37 | 21.64 | 8,600 | -0.44(-1.99%) |
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.21(+0.96%) | |
Mar 28, 2018 | 21.77 | 22.02 | 21.76 | 21.87 | 18,997 | +0.39(+1.82%) |
Mar 27, 2018 | 21.52 | 21.66 | 21.36 | 21.48 | 15,263 | -0.14(-0.67%) |
Mar 26, 2018 | 21.66 | 21.66 | 21.48 | 21.62 | 15,445 | +0.51(+2.42%) |
Mar 23, 2018 | 21.34 | 21.34 | 21.07 | 21.11 | 9,766 | -0.18(-0.82%) |
Mar 22, 2018 | 21.63 | 21.63 | 21.29 | 21.29 | 14,664 | -0.37(-1.71%) |
Mar 21, 2018 | 21.56 | 21.73 | 21.56 | 21.66 | 3,811 | +0.05(+0.21%) |
Mar 20, 2018 | 21.48 | 21.66 | 21.48 | 21.61 | 4,372 | +0.33(+1.57%) |
Mar 19, 2018 | 21.36 | 21.36 | 21.16 | 21.28 | 26,422 | +0.49(+2.36%) |
Mar 16, 2018 | 20.80 | 20.80 | 20.70 | 20.79 | 3,855 | -0.01(-0.05%) |
Mar 15, 2018 | 20.81 | 20.97 | 20.79 | 20.80 | 10,498 | +0.13(+0.62%) |
Mar 14, 2018 | 20.97 | 20.99 | 20.65 | 20.67 | 9,231 | -0.51(-2.40%) |
Mar 13, 2018 | 21.34 | 21.34 | 21.13 | 21.18 | 9,864 | -0.17(-0.80%) |
Mar 12, 2018 | 21.23 | 21.38 | 21.23 | 21.35 | 7,922 | +0.14(+0.66%) |
Mar 09, 2018 | 21.14 | 21.21 | 21.12 | 21.21 | 5,956 | +0.35(+1.68%) |
Mar 08, 2018 | 20.95 | 20.95 | 20.83 | 20.86 | 6,186 | -0.13(-0.62%) |
Mar 07, 2018 | 20.90 | 20.99 | 20.90 | 20.99 | 4,708 | +0.02(+0.12%) |
Mar 06, 2018 | 21.05 | 21.08 | 20.94 | 20.96 | 11,499 | -0.00(-0.02%) |
Mar 05, 2018 | 20.95 | 20.97 | 20.93 | 20.97 | 17,195 | +0.36(+1.72%) |
Mar 02, 2018 | 20.65 | 20.66 | 20.51 | 20.61 | 23,395 | +0.12(+0.59%) |
Mar 01, 2018 | 20.56 | 20.72 | 20.38 | 20.50 | 22,527 | -0.56(-2.68%) |
Feb 28, 2018 | 21.20 | 21.20 | 21.06 | 21.06 | 18,339 | -0.19(-0.89%) |
Feb 27, 2018 | 21.35 | 21.35 | 21.23 | 21.25 | 7,505 | -0.52(-2.39%) |
Feb 26, 2018 | 21.69 | 21.82 | 21.58 | 21.77 | 5,059 | +0.15(+0.69%) |
Feb 23, 2018 | 21.61 | 21.66 | 21.55 | 21.62 | 12,591 | -0.04(-0.18%) |
Feb 22, 2018 | 21.60 | 21.75 | 21.50 | 21.66 | 13,842 | -0.11(-0.51%) |
Feb 21, 2018 | 21.91 | 22.02 | 21.70 | 21.77 | 12,197 | -0.03(-0.14%) |
Feb 20, 2018 | 21.93 | 21.93 | 21.77 | 21.80 | 13,233 | -0.53(-2.37%) |
Feb 16, 2018 | 22.33 | 22.33 | 22.33 | 0 | +0.09(+0.40%) | |
Feb 15, 2018 | 22.21 | 22.24 | 22.04 | 22.24 | 10,827 | +0.49(+2.25%) |
Feb 14, 2018 | 21.22 | 21.81 | 21.22 | 21.75 | 7,749 | +0.52(+2.47%) |
Feb 13, 2018 | 21.23 | 21.27 | 21.15 | 21.23 | 33,964 | -0.21(-1.00%) |
Feb 12, 2018 | 21.28 | 21.50 | 21.21 | 21.44 | 15,678 | +0.41(+1.93%) |
Feb 09, 2018 | 20.85 | 21.11 | 20.68 | 21.04 | 14,226 | -0.32(-1.52%) |
Feb 08, 2018 | 21.82 | 21.82 | 21.32 | 21.36 | 21,025 | -0.22(-1.02%) |
Feb 07, 2018 | 21.72 | 21.47 | 21.58 | 18,862 | +0.09(+0.42%) | |
Feb 06, 2018 | 21.09 | 21.50 | 21.09 | 21.49 | 23,380 | -0.22(-1.01%) |
Feb 05, 2018 | 21.91 | 21.58 | 21.71 | 16,608 | -0.59(-2.67%) | |
Feb 02, 2018 | 22.54 | 22.55 | 22.30 | 22.30 | 22,793 | -0.73(-3.15%) |