Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.63 | 21.65 | 21.47 | 21.55 | 77,527 | -0.57(-2.56%) |
Apr 27, 2018 | 22.20 | 22.20 | 22.00 | 22.11 | 41,498 | -0.02(-0.10%) |
Apr 26, 2018 | 22.44 | 22.44 | 22.02 | 22.14 | 15,065 | -0.07(-0.30%) |
Apr 25, 2018 | 22.07 | 22.25 | 22.05 | 22.20 | 32,978 | +0.12(+0.55%) |
Apr 24, 2018 | 22.06 | 22.20 | 22.00 | 22.08 | 53,909 | -0.62(-2.75%) |
Apr 23, 2018 | 22.53 | 22.72 | 22.46 | 22.70 | 860,738 | -0.01(-0.02%) |
Apr 20, 2018 | 22.52 | 22.79 | 22.48 | 22.71 | 608,695 | -0.32(-1.41%) |
Apr 19, 2018 | 22.92 | 23.24 | 22.85 | 23.04 | 172,692 | +0.34(+1.48%) |
Apr 18, 2018 | 22.61 | 22.81 | 22.61 | 22.70 | 17,146 | -0.05(-0.22%) |
Apr 17, 2018 | 22.57 | 22.75 | 22.57 | 22.75 | 38,625 | -0.25(-1.09%) |
Apr 16, 2018 | 23.06 | 23.14 | 22.98 | 23.00 | 12,798 | +0.15(+0.66%) |
Apr 13, 2018 | 23.06 | 23.12 | 22.79 | 22.85 | 141,978 | +0.07(+0.31%) |
Apr 12, 2018 | 22.83 | 22.86 | 22.63 | 22.78 | 196,858 | -0.29(-1.26%) |
Apr 11, 2018 | 23.29 | 23.32 | 23.07 | 23.07 | 38,984 | -0.79(-3.29%) |
Apr 10, 2018 | 23.79 | 23.94 | 23.75 | 23.86 | 26,219 | -0.17(-0.71%) |
Apr 09, 2018 | 24.07 | 24.14 | 23.92 | 24.02 | 37,936 | +0.16(+0.69%) |
Apr 06, 2018 | 23.73 | 23.95 | 23.73 | 23.86 | 13,193 | +0.47(+2.01%) |
Apr 05, 2018 | 23.30 | 23.53 | 23.30 | 23.39 | 14,724 | -0.01(-0.04%) |
Apr 04, 2018 | 22.97 | 23.42 | 22.97 | 23.40 | 19,745 | -0.96(-3.96%) |
Apr 03, 2018 | 24.11 | 24.39 | 24.10 | 24.36 | 27,509 | +0.93(+3.99%) |
Apr 02, 2018 | 23.84 | 23.84 | 23.18 | 23.43 | 16,847 | -0.50(-2.09%) |
Mar 29, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.16(+0.67%) | |
Mar 28, 2018 | 23.52 | 23.86 | 23.50 | 23.77 | 45,582 | -0.13(-0.54%) |
Mar 27, 2018 | 24.50 | 24.50 | 23.78 | 23.90 | 103,490 | -0.78(-3.14%) |
Mar 26, 2018 | 24.49 | 24.73 | 24.38 | 24.68 | 16,028 | +0.75(+3.13%) |
Mar 23, 2018 | 23.88 | 24.18 | 23.78 | 23.93 | 98,920 | -0.04(-0.19%) |
Mar 22, 2018 | 24.10 | 24.19 | 23.82 | 23.97 | 14,083 | -0.46(-1.88%) |
Mar 21, 2018 | 24.58 | 24.58 | 24.32 | 24.43 | 13,194 | +0.18(+0.72%) |
Mar 20, 2018 | 24.10 | 24.35 | 24.06 | 24.25 | 16,267 | +0.45(+1.89%) |
Mar 19, 2018 | 23.69 | 23.95 | 23.69 | 23.80 | 17,162 | +0.25(+1.08%) |
Mar 16, 2018 | 23.68 | 23.74 | 23.51 | 23.55 | 10,343 | -0.25(-1.05%) |
Mar 15, 2018 | 23.91 | 23.96 | 23.80 | 23.80 | 12,955 | -0.44(-1.82%) |
Mar 14, 2018 | 24.16 | 24.36 | 24.02 | 24.24 | 28,912 | +0.52(+2.19%) |
Mar 13, 2018 | 23.80 | 23.83 | 23.51 | 23.72 | 16,626 | -0.04(-0.17%) |
Mar 12, 2018 | 23.77 | 23.81 | 23.70 | 23.76 | 17,529 | -0.05(-0.21%) |
Mar 09, 2018 | 23.78 | 23.84 | 23.73 | 23.81 | 26,622 | -0.43(-1.75%) |
Mar 08, 2018 | 24.25 | 24.37 | 24.11 | 24.23 | 10,580 | -0.00(-0.02%) |
Mar 07, 2018 | 24.14 | 24.24 | 24.00 | 24.24 | 14,669 | +0.22(+0.94%) |
Mar 06, 2018 | 23.98 | 24.07 | 23.82 | 24.02 | 10,424 | +0.05(+0.19%) |
Mar 05, 2018 | 23.67 | 23.97 | 23.67 | 23.97 | 12,322 | +0.13(+0.57%) |
Mar 02, 2018 | 23.83 | 23.86 | 23.51 | 23.84 | 25,702 | -0.18(-0.77%) |
Mar 01, 2018 | 24.38 | 24.38 | 23.84 | 24.02 | 14,605 | -0.04(-0.15%) |
Feb 28, 2018 | 24.34 | 24.34 | 24.02 | 24.05 | 21,188 | -0.39(-1.58%) |
Feb 27, 2018 | 24.76 | 24.76 | 24.38 | 24.44 | 17,496 | -0.36(-1.45%) |
Feb 26, 2018 | 24.53 | 24.82 | 24.53 | 24.80 | 25,797 | +0.20(+0.81%) |
Feb 23, 2018 | 24.61 | 24.63 | 24.51 | 24.60 | 11,392 | +0.23(+0.93%) |
Feb 22, 2018 | 24.33 | 24.50 | 24.27 | 24.37 | 13,621 | +0.10(+0.43%) |
Feb 21, 2018 | 24.25 | 24.57 | 24.24 | 24.27 | 19,323 | -0.27(-1.10%) |
Feb 20, 2018 | 24.60 | 24.76 | 24.51 | 24.54 | 31,116 | +0.87(+3.68%) |
Feb 16, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.14(-0.59%) | |
Feb 15, 2018 | 23.93 | 23.94 | 23.66 | 23.81 | 14,760 | -0.22(-0.92%) |
Feb 14, 2018 | 23.60 | 24.13 | 23.57 | 24.03 | 53,811 | +0.68(+2.89%) |
Feb 13, 2018 | 23.44 | 23.46 | 23.20 | 23.36 | 56,728 | -0.36(-1.53%) |
Feb 12, 2018 | 23.74 | 23.80 | 23.53 | 23.72 | 18,014 | +0.42(+1.79%) |
Feb 09, 2018 | 23.20 | 23.65 | 22.89 | 23.30 | 181,573 | +1.11(+5.00%) |
Feb 08, 2018 | 22.82 | 22.88 | 22.19 | 22.19 | 19,029 | -0.96(-4.15%) |
Feb 07, 2018 | 23.65 | 23.65 | 22.83 | 23.15 | 42,833 | +0.35(+1.54%) |
Feb 06, 2018 | 22.34 | 22.80 | 22.05 | 22.80 | 547,284 | +1.25(+5.83%) |
Feb 05, 2018 | 22.15 | 22.29 | 21.00 | 21.55 | 331,273 | -0.77(-3.47%) |
Feb 02, 2018 | 22.58 | 22.59 | 22.33 | 22.32 | 79,481 | -0.75(-3.23%) |