Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.40 | 23.53 | 23.03 | 23.04 | 355,125 | -0.28(-1.22%) |
Apr 27, 2018 | 23.37 | 23.67 | 23.30 | 23.32 | 430,234 | +0.09(+0.41%) |
Apr 26, 2018 | 22.82 | 23.32 | 22.70 | 23.23 | 389,547 | +0.37(+1.63%) |
Apr 25, 2018 | 23.19 | 23.19 | 22.80 | 22.86 | 371,535 | -0.32(-1.37%) |
Apr 24, 2018 | 23.31 | 23.46 | 23.10 | 23.17 | 375,565 | -0.06(-0.27%) |
Apr 23, 2018 | 23.07 | 23.59 | 23.07 | 23.23 | 879,524 | +0.22(+0.96%) |
Apr 20, 2018 | 23.11 | 23.24 | 23.01 | 23.01 | 269,342 | -0.11(-0.48%) |
Apr 19, 2018 | 23.27 | 23.35 | 23.05 | 23.12 | 271,939 | -0.20(-0.85%) |
Apr 18, 2018 | 23.55 | 23.68 | 23.32 | 23.32 | 331,643 | -0.21(-0.87%) |
Apr 17, 2018 | 23.53 | 23.64 | 23.37 | 23.53 | 430,129 | +0.16(+0.68%) |
Apr 16, 2018 | 23.31 | 23.44 | 23.21 | 23.37 | 231,171 | +0.22(+0.96%) |
Apr 13, 2018 | 23.51 | 23.51 | 23.12 | 23.15 | 293,397 | -0.24(-1.01%) |
Apr 12, 2018 | 23.38 | 23.58 | 23.29 | 23.39 | 252,394 | +0.13(+0.58%) |
Apr 11, 2018 | 23.24 | 23.49 | 23.18 | 23.25 | 520,937 | -0.08(-0.34%) |
Apr 10, 2018 | 23.36 | 23.40 | 23.10 | 23.33 | 354,118 | +0.19(+0.82%) |
Apr 09, 2018 | 23.08 | 23.28 | 22.91 | 23.14 | 434,681 | +0.10(+0.45%) |
Apr 06, 2018 | 23.24 | 23.50 | 22.87 | 23.04 | 512,709 | -0.28(-1.22%) |
Apr 05, 2018 | 23.30 | 23.39 | 23.22 | 23.32 | 500,570 | +0.07(+0.31%) |
Apr 04, 2018 | 22.71 | 23.29 | 22.59 | 23.25 | 348,830 | +0.28(+1.24%) |
Apr 03, 2018 | 22.52 | 23.11 | 22.52 | 22.97 | 331,836 | +0.43(+1.93%) |
Apr 02, 2018 | 22.84 | 23.14 | 22.38 | 22.53 | 550,684 | -0.32(-1.38%) |
Mar 29, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.39 | 22.80 | 22.22 | 22.62 | 563,086 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.25 | 22.33 | 936,791 | -0.51(-2.25%) |
Mar 26, 2018 | 23.00 | 23.08 | 22.40 | 22.84 | 740,148 | -0.04(-0.17%) |
Mar 23, 2018 | 23.00 | 23.22 | 22.88 | 22.88 | 489,145 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.29 | 22.85 | 22.88 | 496,634 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.58 | 23.26 | 23.33 | 520,942 | +0.00(+0.00%) |
Mar 20, 2018 | 23.16 | 23.49 | 23.16 | 23.33 | 730,199 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.38 | 23.04 | 23.16 | 414,249 | -0.19(-0.81%) |
Mar 16, 2018 | 22.89 | 23.46 | 22.86 | 23.35 | 816,320 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,143 | +0.05(+0.21%) |
Mar 14, 2018 | 22.93 | 23.08 | 22.78 | 22.85 | 247,672 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.84 | 22.86 | 301,679 | -0.09(-0.41%) |
Mar 12, 2018 | 23.19 | 23.27 | 22.93 | 22.96 | 351,513 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.34 | 23.06 | 23.23 | 435,101 | +0.25(+1.10%) |
Mar 08, 2018 | 23.00 | 23.15 | 22.86 | 22.97 | 606,042 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,454 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.50 | 22.86 | 22.48 | 22.79 | 985,318 | +0.34(+1.50%) |
Mar 05, 2018 | 22.42 | 22.62 | 22.26 | 22.46 | 604,209 | -0.10(-0.45%) |
Mar 02, 2018 | 22.39 | 22.74 | 22.25 | 22.56 | 665,740 | +0.02(+0.10%) |
Mar 01, 2018 | 22.76 | 22.90 | 22.39 | 22.54 | 450,876 | -0.16(-0.69%) |
Feb 28, 2018 | 22.98 | 23.19 | 22.69 | 22.69 | 541,194 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 629,886 | -0.49(-2.11%) |
Feb 26, 2018 | 23.36 | 23.48 | 23.01 | 23.41 | 567,525 | +0.08(+0.34%) |
Feb 23, 2018 | 22.97 | 23.34 | 22.94 | 23.33 | 633,984 | +0.28(+1.22%) |
Feb 22, 2018 | 23.05 | 1,284,497 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.01 | 24.10 | 23.77 | 23.78 | 769,413 | -0.16(-0.69%) |
Feb 20, 2018 | 24.06 | 24.11 | 23.86 | 23.95 | 428,609 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.16 | 24.32 | 427,676 | -0.05(-0.19%) |
Feb 14, 2018 | 23.65 | 24.46 | 23.59 | 24.37 | 580,520 | +0.49(+2.03%) |
Feb 13, 2018 | 23.94 | 24.09 | 23.72 | 23.88 | 911,664 | -0.06(-0.26%) |
Feb 12, 2018 | 24.33 | 24.37 | 23.86 | 23.95 | 1,259,900 | -0.22(-0.91%) |
Feb 09, 2018 | 24.75 | 24.75 | 23.74 | 24.17 | 852,368 | -0.38(-1.53%) |
Feb 08, 2018 | 25.35 | 25.59 | 24.53 | 24.54 | 828,815 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.71 | 24.54 | 25.48 | 1,372,716 | +0.65(+2.62%) |
Feb 06, 2018 | 24.34 | 24.82 | 23.91 | 24.82 | 1,366,639 | -0.19(-0.75%) |
Feb 05, 2018 | 25.39 | 25.50 | 24.90 | 25.01 | 586,047 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.26 | 25.53 | 25.55 | 595,801 | -0.78(-2.98%) |