Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.57 | 23.57 | 23.34 | 23.34 | 16,406 | +0.01(+0.04%) |
Apr 27, 2018 | 23.32 | 23.37 | 23.23 | 23.33 | 14,145 | +0.01(+0.04%) |
Apr 26, 2018 | 23.32 | 23.39 | 23.32 | 23.32 | 6,980 | -0.15(-0.63%) |
Apr 25, 2018 | 23.33 | 23.49 | 23.33 | 23.47 | 4,116 | +0.09(+0.38%) |
Apr 24, 2018 | 23.36 | 23.48 | 23.32 | 23.38 | 13,448 | +0.02(+0.10%) |
Apr 23, 2018 | 23.39 | 23.39 | 23.28 | 23.36 | 15,050 | +0.04(+0.16%) |
Apr 20, 2018 | 23.60 | 23.60 | 23.32 | 23.32 | 5,121 | -0.04(-0.16%) |
Apr 19, 2018 | 23.32 | 23.44 | 23.32 | 23.36 | 3,350 | -0.06(-0.24%) |
Apr 18, 2018 | 23.28 | 23.50 | 23.28 | 23.41 | 7,911 | +0.11(+0.47%) |
Apr 17, 2018 | 23.22 | 23.30 | 23.22 | 23.30 | 6,375 | -0.01(-0.06%) |
Apr 16, 2018 | 23.24 | 23.32 | 23.23 | 23.32 | 3,068 | +0.10(+0.43%) |
Apr 13, 2018 | 23.24 | 23.24 | 23.18 | 23.22 | 6,923 | -0.06(-0.24%) |
Apr 12, 2018 | 23.19 | 23.32 | 23.18 | 23.27 | 15,169 | +0.05(+0.24%) |
Apr 11, 2018 | 23.02 | 23.28 | 23.02 | 23.22 | 3,961 | +0.01(+0.04%) |
Apr 10, 2018 | 23.21 | 23.22 | 23.00 | 23.21 | 7,983 | +0.18(+0.77%) |
Apr 09, 2018 | 23.00 | 23.12 | 22.99 | 23.03 | 8,794 | -0.04(-0.16%) |
Apr 06, 2018 | 23.24 | 23.24 | 22.95 | 23.07 | 10,362 | -0.09(-0.38%) |
Apr 05, 2018 | 22.88 | 23.17 | 22.88 | 23.16 | 8,117 | +0.02(+0.10%) |
Apr 04, 2018 | 22.95 | 23.14 | 22.77 | 23.14 | 5,561 | +0.08(+0.36%) |
Apr 03, 2018 | 22.86 | 23.14 | 22.86 | 23.05 | 24,070 | +0.12(+0.53%) |
Apr 02, 2018 | 23.00 | 23.01 | 22.87 | 22.93 | 18,156 | -0.06(-0.24%) |
Mar 29, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.18(+0.77%) | |
Mar 28, 2018 | 22.94 | 22.95 | 22.76 | 22.81 | 11,100 | -0.07(-0.32%) |
Mar 27, 2018 | 22.90 | 23.10 | 22.87 | 22.88 | 10,806 | -0.12(-0.52%) |
Mar 26, 2018 | 22.99 | 23.05 | 22.83 | 23.00 | 42,302 | +0.14(+0.61%) |
Mar 23, 2018 | 23.24 | 23.24 | 22.86 | 22.86 | 41,219 | -0.23(-1.00%) |
Mar 22, 2018 | 23.50 | 23.50 | 23.10 | 23.10 | 10,906 | -0.41(-1.74%) |
Mar 21, 2018 | 23.28 | 23.56 | 23.28 | 23.50 | 10,825 | +0.23(+1.00%) |
Mar 20, 2018 | 23.42 | 23.42 | 23.27 | 23.27 | 12,111 | +0.01(+0.04%) |
Mar 19, 2018 | 23.31 | 23.32 | 23.10 | 23.26 | 26,260 | +0.03(+0.13%) |
Mar 16, 2018 | 23.10 | 23.28 | 23.10 | 23.23 | 5,969 | +0.14(+0.61%) |
Mar 15, 2018 | 23.10 | 23.15 | 23.04 | 23.09 | 10,562 | -0.02(-0.09%) |
Mar 14, 2018 | 23.59 | 23.59 | 23.10 | 23.12 | 15,691 | -0.11(-0.49%) |
Mar 13, 2018 | 23.47 | 23.50 | 23.23 | 23.23 | 17,335 | -0.13(-0.54%) |
Mar 12, 2018 | 23.48 | 23.48 | 23.31 | 23.36 | 21,524 | +0.03(+0.12%) |
Mar 09, 2018 | 23.06 | 23.35 | 23.06 | 23.33 | 39,871 | +0.27(+1.16%) |
Mar 08, 2018 | 23.16 | 23.16 | 22.96 | 23.06 | 6,865 | -0.06(-0.28%) |
Mar 07, 2018 | 23.14 | 23.12 | 27,415 | +0.12(+0.50%) | ||
Mar 06, 2018 | 23.01 | 23.01 | 22.73 | 23.01 | 15,160 | +0.17(+0.73%) |
Mar 05, 2018 | 22.93 | 22.96 | 22.61 | 22.84 | 25,653 | -0.06(-0.28%) |
Mar 02, 2018 | 22.62 | 22.91 | 22.54 | 22.91 | 27,366 | +0.18(+0.79%) |
Mar 01, 2018 | 22.73 | 22.86 | 22.56 | 22.73 | 25,459 | +0.14(+0.61%) |
Feb 28, 2018 | 22.97 | 23.00 | 22.59 | 22.59 | 34,777 | -0.29(-1.25%) |
Feb 27, 2018 | 23.30 | 23.30 | 22.84 | 22.87 | 54,636 | -0.33(-1.41%) |
Feb 26, 2018 | 23.36 | 23.37 | 23.10 | 23.20 | 94,353 | +0.06(+0.26%) |
Feb 23, 2018 | 23.39 | 23.39 | 23.06 | 23.14 | 117,940 | +0.02(+0.08%) |
Feb 22, 2018 | 23.25 | 23.35 | 23.12 | 23.12 | 59,407 | +0.00(+0.00%) |
Feb 21, 2018 | 23.03 | 23.33 | 23.03 | 23.12 | 108,375 | +0.19(+0.85%) |
Feb 20, 2018 | 23.38 | 23.77 | 22.93 | 22.93 | 401,462 | -0.33(-1.42%) |
Feb 16, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.58%) | |
Feb 15, 2018 | 23.00 | 23.12 | 23.00 | 23.12 | 1,400 | +0.03(+0.12%) |
Feb 14, 2018 | 22.74 | 23.12 | 22.74 | 23.10 | 2,245 | +0.36(+1.59%) |
Feb 13, 2018 | 22.63 | 22.74 | 22.63 | 22.74 | 13,485 | +0.15(+0.66%) |
Feb 12, 2018 | 22.42 | 22.59 | 22.42 | 22.59 | 1,253 | +0.18(+0.82%) |
Feb 09, 2018 | 22.69 | 22.82 | 22.11 | 22.40 | 2,342 | -0.28(-1.22%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.68 | 22.68 | 4,007 | -0.03(-0.12%) |
Feb 07, 2018 | 23.05 | 23.05 | 22.67 | 22.71 | 1,682 | +0.09(+0.41%) |
Feb 06, 2018 | 26.04 | 26.04 | 22.38 | 22.61 | 35,781 | -0.24(-1.06%) |
Feb 05, 2018 | 23.12 | 22.86 | 22.86 | 2,671 | -0.26(-1.12%) | |
Feb 02, 2018 | 23.42 | 23.45 | 23.12 | 23.12 | 7,116 | -0.70(-2.96%) |