Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.54 | 23.66 | 23.16 | 23.17 | 353,101 | -0.29(-1.22%) |
Apr 27, 2018 | 23.50 | 23.81 | 23.43 | 23.46 | 427,782 | +0.10(+0.41%) |
Apr 26, 2018 | 22.95 | 23.46 | 22.83 | 23.36 | 387,327 | +0.37(+1.63%) |
Apr 25, 2018 | 23.32 | 23.32 | 22.93 | 22.99 | 369,417 | -0.32(-1.37%) |
Apr 24, 2018 | 23.44 | 23.59 | 23.23 | 23.30 | 373,424 | -0.06(-0.27%) |
Apr 23, 2018 | 23.20 | 23.73 | 23.20 | 23.37 | 874,512 | +0.22(+0.96%) |
Apr 20, 2018 | 23.24 | 23.38 | 23.15 | 23.15 | 267,807 | -0.11(-0.48%) |
Apr 19, 2018 | 23.41 | 23.48 | 23.18 | 23.26 | 270,389 | -0.20(-0.85%) |
Apr 18, 2018 | 23.69 | 23.81 | 23.46 | 23.46 | 329,753 | -0.21(-0.87%) |
Apr 17, 2018 | 23.66 | 23.77 | 23.50 | 23.66 | 427,678 | +0.16(+0.68%) |
Apr 16, 2018 | 23.44 | 23.58 | 23.34 | 23.50 | 229,854 | +0.22(+0.96%) |
Apr 13, 2018 | 23.65 | 23.65 | 23.25 | 23.28 | 291,725 | -0.24(-1.01%) |
Apr 12, 2018 | 23.51 | 23.71 | 23.42 | 23.52 | 250,956 | +0.14(+0.58%) |
Apr 11, 2018 | 23.38 | 23.62 | 23.31 | 23.38 | 517,968 | -0.08(-0.34%) |
Apr 10, 2018 | 23.50 | 23.54 | 23.23 | 23.46 | 352,100 | +0.19(+0.82%) |
Apr 09, 2018 | 23.21 | 23.42 | 23.04 | 23.27 | 432,204 | +0.10(+0.45%) |
Apr 06, 2018 | 23.38 | 23.63 | 23.00 | 23.17 | 509,787 | -0.29(-1.22%) |
Apr 05, 2018 | 23.43 | 23.52 | 23.35 | 23.46 | 497,717 | +0.07(+0.31%) |
Apr 04, 2018 | 22.84 | 23.42 | 22.72 | 23.38 | 346,842 | +0.29(+1.24%) |
Apr 03, 2018 | 22.64 | 23.24 | 22.64 | 23.10 | 329,944 | +0.44(+1.93%) |
Apr 02, 2018 | 22.97 | 23.27 | 22.51 | 22.66 | 547,545 | -0.32(-1.38%) |
Mar 29, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.52 | 22.93 | 22.35 | 22.75 | 559,877 | +0.29(+1.31%) |
Mar 27, 2018 | 23.07 | 23.07 | 22.37 | 22.45 | 931,452 | -0.52(-2.25%) |
Mar 26, 2018 | 23.13 | 23.21 | 22.53 | 22.97 | 735,930 | -0.04(-0.17%) |
Mar 23, 2018 | 23.13 | 23.35 | 23.01 | 23.01 | 486,357 | +0.00(+0.00%) |
Mar 22, 2018 | 23.30 | 23.42 | 22.98 | 23.01 | 493,804 | -0.45(-1.93%) |
Mar 21, 2018 | 23.57 | 23.71 | 23.39 | 23.46 | 517,973 | +0.00(+0.00%) |
Mar 20, 2018 | 23.29 | 23.62 | 23.29 | 23.46 | 726,038 | +0.17(+0.72%) |
Mar 19, 2018 | 23.49 | 23.51 | 23.17 | 23.30 | 411,888 | -0.19(-0.81%) |
Mar 16, 2018 | 23.02 | 23.59 | 22.99 | 23.49 | 811,667 | +0.46(+2.00%) |
Mar 15, 2018 | 23.03 | 23.15 | 22.88 | 23.03 | 349,142 | +0.05(+0.21%) |
Mar 14, 2018 | 23.06 | 23.22 | 22.91 | 22.98 | 246,261 | -0.02(-0.07%) |
Mar 13, 2018 | 23.15 | 23.19 | 22.97 | 22.99 | 299,960 | -0.10(-0.41%) |
Mar 12, 2018 | 23.32 | 23.40 | 23.06 | 23.09 | 349,510 | -0.27(-1.16%) |
Mar 09, 2018 | 23.19 | 23.47 | 23.19 | 23.36 | 432,621 | +0.25(+1.10%) |
Mar 08, 2018 | 23.13 | 23.28 | 22.99 | 23.11 | 602,588 | +0.08(+0.35%) |
Mar 07, 2018 | 23.11 | 22.80 | 23.03 | 599,020 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.63 | 22.99 | 22.61 | 22.93 | 979,703 | +0.34(+1.50%) |
Mar 05, 2018 | 22.55 | 22.75 | 22.39 | 22.59 | 600,766 | -0.10(-0.45%) |
Mar 02, 2018 | 22.52 | 22.87 | 22.37 | 22.69 | 661,946 | +0.02(+0.10%) |
Mar 01, 2018 | 22.89 | 23.04 | 22.52 | 22.67 | 448,306 | -0.16(-0.69%) |
Feb 28, 2018 | 23.11 | 23.32 | 22.82 | 22.82 | 538,110 | -0.22(-0.96%) |
Feb 27, 2018 | 23.56 | 23.56 | 23.04 | 23.04 | 626,296 | -0.50(-2.11%) |
Feb 26, 2018 | 23.49 | 23.62 | 23.14 | 23.54 | 564,291 | +0.08(+0.34%) |
Feb 23, 2018 | 23.10 | 23.48 | 23.08 | 23.46 | 630,370 | +0.28(+1.22%) |
Feb 22, 2018 | 23.18 | 1,277,177 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.15 | 24.23 | 23.91 | 23.92 | 765,028 | -0.17(-0.69%) |
Feb 20, 2018 | 24.19 | 24.25 | 24.00 | 24.08 | 426,167 | -0.24(-0.97%) |
Feb 16, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.61 | 24.66 | 24.30 | 24.46 | 425,238 | -0.05(-0.19%) |
Feb 14, 2018 | 23.78 | 24.60 | 23.73 | 24.51 | 577,212 | +0.49(+2.03%) |
Feb 13, 2018 | 24.08 | 24.23 | 23.86 | 24.02 | 906,468 | -0.06(-0.26%) |
Feb 12, 2018 | 24.47 | 24.51 | 24.00 | 24.08 | 1,252,720 | -0.22(-0.91%) |
Feb 09, 2018 | 24.89 | 24.89 | 23.88 | 24.30 | 847,510 | -0.38(-1.53%) |
Feb 08, 2018 | 25.50 | 25.73 | 24.68 | 24.68 | 824,092 | -0.94(-3.66%) |
Feb 07, 2018 | 25.01 | 25.86 | 24.68 | 25.62 | 1,364,892 | +0.65(+2.62%) |
Feb 06, 2018 | 24.48 | 24.97 | 24.05 | 24.97 | 1,358,851 | -0.19(-0.75%) |
Feb 05, 2018 | 25.53 | 25.65 | 25.04 | 25.16 | 582,707 | -0.54(-2.09%) |
Feb 02, 2018 | 26.24 | 26.41 | 25.68 | 25.69 | 592,405 | -0.79(-2.98%) |