Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.19 | 23.29 | 22.97 | 22.97 | 44,554 | -0.17(-0.75%) |
Apr 27, 2018 | 23.09 | 23.22 | 23.07 | 23.14 | 40,085 | +0.04(+0.19%) |
Apr 26, 2018 | 23.04 | 23.17 | 23.01 | 23.10 | 49,273 | +0.23(+0.99%) |
Apr 25, 2018 | 22.85 | 22.97 | 22.68 | 22.87 | 54,237 | -0.05(-0.23%) |
Apr 24, 2018 | 23.25 | 23.32 | 22.78 | 22.92 | 31,275 | -0.24(-1.05%) |
Apr 23, 2018 | 23.31 | 23.34 | 23.12 | 23.17 | 37,922 | -0.03(-0.11%) |
Apr 20, 2018 | 23.23 | 23.31 | 23.15 | 23.19 | 31,004 | -0.07(-0.30%) |
Apr 19, 2018 | 23.32 | 23.37 | 23.22 | 23.26 | 70,820 | -0.06(-0.27%) |
Apr 18, 2018 | 23.26 | 23.40 | 23.26 | 23.33 | 36,235 | +0.14(+0.61%) |
Apr 17, 2018 | 23.10 | 23.25 | 23.04 | 23.18 | 79,550 | +0.26(+1.14%) |
Apr 16, 2018 | 22.81 | 23.01 | 22.79 | 22.92 | 70,558 | +0.22(+0.96%) |
Apr 13, 2018 | 22.92 | 22.96 | 22.63 | 22.70 | 31,121 | -0.15(-0.64%) |
Apr 12, 2018 | 22.71 | 22.88 | 22.67 | 22.85 | 23,155 | +0.22(+0.95%) |
Apr 11, 2018 | 22.50 | 22.73 | 22.49 | 22.64 | 34,199 | -0.03(-0.15%) |
Apr 10, 2018 | 22.64 | 22.75 | 22.45 | 22.67 | 83,866 | +0.36(+1.60%) |
Apr 09, 2018 | 22.45 | 22.62 | 22.31 | 22.31 | 72,429 | -0.09(-0.39%) |
Apr 06, 2018 | 22.58 | 22.79 | 22.23 | 22.40 | 41,007 | -0.46(-2.02%) |
Apr 05, 2018 | 22.71 | 22.90 | 22.70 | 22.86 | 50,576 | +0.24(+1.08%) |
Apr 04, 2018 | 22.06 | 22.66 | 22.03 | 22.62 | 34,135 | +0.17(+0.78%) |
Apr 03, 2018 | 22.31 | 22.50 | 22.16 | 22.44 | 48,905 | +0.31(+1.38%) |
Apr 02, 2018 | 22.60 | 22.66 | 21.96 | 22.14 | 96,148 | -0.58(-2.53%) |
Mar 29, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.43 | 22.54 | 22.25 | 22.37 | 53,062 | -0.10(-0.43%) |
Mar 27, 2018 | 22.93 | 23.05 | 22.38 | 22.47 | 61,825 | -0.42(-1.83%) |
Mar 26, 2018 | 22.66 | 22.93 | 22.41 | 22.89 | 75,705 | +0.53(+2.38%) |
Mar 23, 2018 | 22.85 | 22.94 | 22.34 | 22.36 | 132,874 | -0.55(-2.41%) |
Mar 22, 2018 | 23.22 | 23.37 | 22.90 | 22.91 | 85,974 | -0.57(-2.43%) |
Mar 21, 2018 | 23.42 | 23.69 | 23.39 | 23.48 | 42,622 | +0.09(+0.37%) |
Mar 20, 2018 | 23.38 | 23.48 | 23.31 | 23.39 | 34,875 | +0.11(+0.47%) |
Mar 19, 2018 | 23.61 | 23.65 | 23.13 | 23.28 | 84,124 | -0.41(-1.73%) |
Mar 16, 2018 | 23.64 | 23.75 | 23.59 | 23.69 | 39,624 | +0.05(+0.22%) |
Mar 15, 2018 | 23.75 | 23.77 | 23.56 | 23.64 | 38,842 | -0.04(-0.17%) |
Mar 14, 2018 | 23.94 | 23.98 | 23.66 | 23.68 | 59,816 | -0.15(-0.63%) |
Mar 13, 2018 | 24.14 | 24.16 | 23.79 | 23.83 | 60,319 | -0.19(-0.80%) |
Mar 12, 2018 | 24.12 | 24.15 | 23.91 | 24.02 | 102,853 | +0.02(+0.07%) |
Mar 09, 2018 | 23.73 | 24.02 | 23.73 | 24.01 | 95,357 | +0.43(+1.81%) |
Mar 08, 2018 | 23.58 | 23.68 | 23.50 | 23.58 | 47,205 | +0.00(+0.00%) |
Mar 07, 2018 | 23.58 | 23.58 | 54,973 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.51 | 23.51 | 23.25 | 23.48 | 84,483 | +0.16(+0.67%) |
Mar 05, 2018 | 22.99 | 23.40 | 22.92 | 23.33 | 67,458 | +0.21(+0.90%) |
Mar 02, 2018 | 22.73 | 23.16 | 22.64 | 23.12 | 73,979 | +0.24(+1.03%) |
Mar 01, 2018 | 23.00 | 23.18 | 22.71 | 22.88 | 124,417 | -0.19(-0.83%) |
Feb 28, 2018 | 23.51 | 23.51 | 23.08 | 23.08 | 50,324 | -0.28(-1.19%) |
Feb 27, 2018 | 23.61 | 23.73 | 23.35 | 23.35 | 68,319 | -0.24(-1.00%) |
Feb 26, 2018 | 23.45 | 23.62 | 23.43 | 23.59 | 118,564 | +0.21(+0.89%) |
Feb 23, 2018 | 23.05 | 23.43 | 23.05 | 23.38 | 102,651 | +0.32(+1.40%) |
Feb 22, 2018 | 23.15 | 23.34 | 23.02 | 23.06 | 79,389 | -0.07(-0.30%) |
Feb 21, 2018 | 23.25 | 23.51 | 23.13 | 23.13 | 86,296 | -0.13(-0.56%) |
Feb 20, 2018 | 23.26 | 23.42 | 23.16 | 23.26 | 110,492 | -0.03(-0.11%) |
Feb 16, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.28 | 23.28 | 22.95 | 23.28 | 156,359 | +0.23(+0.98%) |
Feb 14, 2018 | 22.55 | 23.06 | 22.48 | 23.06 | 129,889 | +0.42(+1.85%) |
Feb 13, 2018 | 22.54 | 22.67 | 22.42 | 22.64 | 55,829 | +0.09(+0.39%) |
Feb 12, 2018 | 22.45 | 22.71 | 22.29 | 22.55 | 106,122 | +0.30(+1.33%) |
Feb 09, 2018 | 22.23 | 22.41 | 21.60 | 22.26 | 312,509 | +0.30(+1.39%) |
Feb 08, 2018 | 22.88 | 22.94 | 21.95 | 21.95 | 247,630 | -0.91(-3.96%) |
Feb 07, 2018 | 22.89 | 23.16 | 22.83 | 22.86 | 136,244 | -0.10(-0.46%) |
Feb 06, 2018 | 22.03 | 23.03 | 21.88 | 22.96 | 390,406 | +0.11(+0.50%) |
Feb 05, 2018 | 23.30 | 23.45 | 22.43 | 22.85 | 552,130 | -0.59(-2.53%) |
Feb 02, 2018 | 23.84 | 23.91 | 23.41 | 23.44 | 315,734 | -0.51(-2.14%) |