Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.51 | 22.52 | 22.04 | 22.04 | 206,267 | -0.46(-2.04%) |
Apr 27, 2018 | 22.36 | 22.60 | 22.32 | 22.50 | 206,418 | +0.10(+0.45%) |
Apr 26, 2018 | 22.51 | 22.53 | 22.25 | 22.40 | 167,789 | +0.02(+0.09%) |
Apr 25, 2018 | 22.43 | 22.54 | 22.23 | 22.38 | 140,603 | -0.08(-0.36%) |
Apr 24, 2018 | 22.61 | 22.83 | 22.38 | 22.46 | 230,721 | -0.07(-0.31%) |
Apr 23, 2018 | 22.51 | 22.67 | 22.44 | 22.53 | 248,919 | +0.02(+0.09%) |
Apr 20, 2018 | 22.56 | 22.65 | 22.39 | 22.51 | 374,693 | -0.15(-0.66%) |
Apr 19, 2018 | 22.82 | 22.91 | 22.61 | 22.66 | 153,080 | -0.15(-0.66%) |
Apr 18, 2018 | 22.81 | 22.94 | 22.76 | 22.81 | 655,567 | -0.03(-0.13%) |
Apr 17, 2018 | 22.82 | 22.97 | 22.74 | 22.84 | 485,897 | +0.10(+0.44%) |
Apr 16, 2018 | 22.74 | 22.86 | 22.64 | 22.74 | 406,912 | +0.04(+0.18%) |
Apr 13, 2018 | 22.72 | 22.77 | 22.51 | 22.70 | 281,527 | -0.02(-0.09%) |
Apr 12, 2018 | 22.50 | 22.80 | 22.41 | 22.72 | 299,130 | +0.27(+1.20%) |
Apr 11, 2018 | 22.33 | 22.53 | 22.19 | 22.45 | 252,135 | +0.02(+0.09%) |
Apr 10, 2018 | 22.41 | 22.57 | 22.33 | 22.43 | 165,082 | +0.16(+0.72%) |
Apr 09, 2018 | 22.41 | 22.54 | 22.20 | 22.27 | 186,948 | -0.06(-0.27%) |
Apr 06, 2018 | 22.57 | 22.72 | 22.23 | 22.33 | 388,232 | -0.36(-1.59%) |
Apr 05, 2018 | 22.57 | 22.75 | 22.48 | 22.69 | 275,228 | +0.18(+0.80%) |
Apr 04, 2018 | 22.26 | 22.56 | 22.11 | 22.51 | 352,806 | +0.03(+0.13%) |
Apr 03, 2018 | 22.08 | 22.55 | 21.99 | 22.48 | 445,220 | +0.42(+1.90%) |
Apr 02, 2018 | 22.27 | 22.31 | 21.90 | 22.06 | 562,693 | -0.22(-0.99%) |
Mar 29, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.40(+1.83%) | |
Mar 28, 2018 | 21.82 | 22.00 | 21.76 | 21.88 | 242,812 | +0.08(+0.37%) |
Mar 27, 2018 | 21.96 | 22.06 | 21.75 | 21.80 | 237,105 | -0.10(-0.46%) |
Mar 26, 2018 | 22.14 | 22.19 | 21.84 | 21.90 | 470,118 | -0.04(-0.18%) |
Mar 23, 2018 | 22.08 | 22.22 | 21.90 | 21.94 | 564,082 | -0.06(-0.27%) |
Mar 22, 2018 | 22.28 | 22.36 | 22.00 | 22.00 | 263,076 | -0.35(-1.57%) |
Mar 21, 2018 | 22.22 | 22.51 | 22.07 | 22.35 | 281,806 | +0.08(+0.36%) |
Mar 20, 2018 | 22.41 | 22.54 | 22.11 | 22.27 | 395,874 | -0.13(-0.58%) |
Mar 19, 2018 | 22.51 | 22.55 | 22.07 | 22.40 | 718,738 | -0.09(-0.40%) |
Mar 16, 2018 | 22.50 | 22.69 | 22.44 | 22.49 | 1,416,070 | +0.03(+0.13%) |
Mar 15, 2018 | 22.50 | 22.73 | 22.42 | 22.46 | 770,490 | +0.05(+0.22%) |
Mar 14, 2018 | 22.53 | 22.64 | 22.34 | 22.41 | 956,702 | -0.04(-0.18%) |
Mar 13, 2018 | 22.78 | 22.94 | 22.34 | 22.45 | 1,404,181 | -0.33(-1.45%) |
Mar 12, 2018 | 22.87 | 23.24 | 22.78 | 22.78 | 821,730 | +0.05(+0.22%) |
Mar 09, 2018 | 22.32 | 23.05 | 22.25 | 22.73 | 2,898,226 | +0.02(+0.09%) |
Mar 08, 2018 | 22.55 | 22.79 | 22.55 | 22.71 | 198,209 | +0.19(+0.84%) |
Mar 07, 2018 | 22.61 | 22.23 | 22.52 | 214,788 | +0.10(+0.45%) | |
Mar 06, 2018 | 22.27 | 22.45 | 22.07 | 22.42 | 381,926 | +0.16(+0.72%) |
Mar 05, 2018 | 22.14 | 22.31 | 21.93 | 22.26 | 285,408 | +0.10(+0.45%) |
Mar 02, 2018 | 21.56 | 22.22 | 21.50 | 22.16 | 306,337 | +0.54(+2.50%) |
Mar 01, 2018 | 22.29 | 22.44 | 21.55 | 21.62 | 501,016 | -0.76(-3.40%) |
Feb 28, 2018 | 22.56 | 22.80 | 22.38 | 22.38 | 444,422 | -0.13(-0.58%) |
Feb 27, 2018 | 22.29 | 22.73 | 22.29 | 22.51 | 273,528 | +0.35(+1.58%) |
Feb 26, 2018 | 22.34 | 22.34 | 21.80 | 22.16 | 410,889 | -0.17(-0.76%) |
Feb 23, 2018 | 22.18 | 23.35 | 22.16 | 22.33 | 458,202 | -1.17(-4.98%) |
Feb 22, 2018 | 23.47 | 23.50 | 374,922 | -0.09(-0.38%) | ||
Feb 21, 2018 | 23.66 | 23.94 | 23.43 | 23.59 | 158,624 | -0.02(-0.08%) |
Feb 20, 2018 | 23.80 | 24.00 | 23.57 | 23.61 | 156,089 | -0.34(-1.42%) |
Feb 16, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.41(+1.74%) | |
Feb 15, 2018 | 23.72 | 23.72 | 23.33 | 23.54 | 165,594 | -0.06(-0.25%) |
Feb 14, 2018 | 22.97 | 23.67 | 22.87 | 23.60 | 157,433 | +0.45(+1.94%) |
Feb 13, 2018 | 22.83 | 23.20 | 22.70 | 23.15 | 142,482 | +0.30(+1.31%) |
Feb 12, 2018 | 23.29 | 23.38 | 22.79 | 22.85 | 206,026 | -0.36(-1.55%) |
Feb 09, 2018 | 23.25 | 23.40 | 22.77 | 23.21 | 440,756 | +0.24(+1.04%) |
Feb 08, 2018 | 23.67 | 23.67 | 22.96 | 22.97 | 782,400 | -0.64(-2.71%) |
Feb 07, 2018 | 23.38 | 23.80 | 23.38 | 23.61 | 284,289 | +0.33(+1.42%) |
Feb 06, 2018 | 23.23 | 23.66 | 22.65 | 23.28 | 900,179 | -0.42(-1.77%) |
Feb 05, 2018 | 23.95 | 24.05 | 23.71 | 23.70 | 423,425 | -0.32(-1.33%) |
Feb 02, 2018 | 24.08 | 24.25 | 23.95 | 24.02 | 178,850 | -0.15(-0.62%) |