Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.30 | 22.30 | 22.21 | 22.22 | 148,858 | -0.16(-0.71%) |
Apr 27, 2018 | 22.33 | 22.38 | 22.32 | 22.38 | 199,639 | +0.15(+0.68%) |
Apr 26, 2018 | 22.24 | 22.26 | 22.18 | 22.23 | 247,475 | +0.02(+0.09%) |
Apr 25, 2018 | 22.17 | 22.21 | 22.12 | 22.21 | 277,701 | -0.14(-0.63%) |
Apr 24, 2018 | 22.33 | 22.37 | 22.31 | 22.35 | 297,934 | -0.01(-0.03%) |
Apr 23, 2018 | 22.41 | 22.41 | 22.34 | 22.36 | 314,200 | -0.20(-0.91%) |
Apr 20, 2018 | 22.61 | 22.61 | 22.55 | 22.56 | 275,312 | -0.15(-0.67%) |
Apr 19, 2018 | 22.77 | 22.79 | 22.69 | 22.71 | 289,229 | -0.13(-0.56%) |
Apr 18, 2018 | 22.80 | 22.85 | 22.79 | 22.84 | 210,102 | +0.10(+0.43%) |
Apr 17, 2018 | 22.73 | 22.78 | 22.71 | 22.74 | 227,283 | +0.01(+0.03%) |
Apr 16, 2018 | 22.72 | 22.76 | 22.68 | 22.74 | 237,568 | +0.01(+0.03%) |
Apr 13, 2018 | 22.77 | 22.79 | 22.70 | 22.73 | 205,189 | +0.02(+0.07%) |
Apr 12, 2018 | 22.73 | 22.76 | 22.71 | 22.71 | 173,143 | +0.00(+0.00%) |
Apr 11, 2018 | 22.64 | 22.77 | 22.64 | 22.71 | 345,438 | +0.05(+0.20%) |
Apr 10, 2018 | 22.65 | 22.68 | 22.62 | 22.67 | 356,992 | +0.01(+0.03%) |
Apr 09, 2018 | 22.69 | 22.72 | 22.66 | 22.66 | 159,271 | -0.05(-0.23%) |
Apr 06, 2018 | 22.80 | 22.81 | 22.71 | 22.71 | 194,525 | -0.11(-0.50%) |
Apr 05, 2018 | 22.89 | 22.90 | 22.82 | 22.83 | 212,793 | -0.10(-0.43%) |
Apr 04, 2018 | 22.77 | 22.92 | 22.77 | 22.92 | 328,611 | +0.05(+0.20%) |
Apr 03, 2018 | 22.87 | 22.91 | 22.84 | 22.88 | 393,517 | +0.01(+0.03%) |
Apr 02, 2018 | 22.91 | 22.93 | 22.80 | 22.87 | 246,330 | -0.06(-0.26%) |
Mar 29, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.16(+0.70%) | |
Mar 28, 2018 | 22.79 | 22.86 | 22.71 | 22.77 | 199,712 | -0.01(-0.03%) |
Mar 27, 2018 | 22.79 | 22.86 | 22.77 | 22.78 | 304,817 | -0.02(-0.07%) |
Mar 26, 2018 | 22.77 | 22.85 | 22.73 | 22.80 | 279,441 | +0.19(+0.83%) |
Mar 23, 2018 | 22.67 | 22.71 | 22.61 | 22.61 | 221,839 | -0.03(-0.13%) |
Mar 22, 2018 | 22.65 | 22.71 | 22.63 | 22.64 | 160,545 | -0.10(-0.43%) |
Mar 21, 2018 | 22.65 | 22.77 | 22.63 | 22.74 | 173,005 | +0.16(+0.70%) |
Mar 20, 2018 | 22.58 | 22.61 | 22.54 | 22.58 | 274,570 | -0.01(-0.03%) |
Mar 19, 2018 | 22.57 | 22.63 | 22.57 | 22.58 | 192,854 | -0.03(-0.13%) |
Mar 16, 2018 | 22.61 | 22.65 | 22.61 | 22.61 | 162,825 | -0.05(-0.20%) |
Mar 15, 2018 | 22.74 | 22.74 | 22.62 | 22.66 | 200,474 | -0.13(-0.56%) |
Mar 14, 2018 | 22.77 | 22.80 | 22.74 | 22.79 | 145,535 | +0.05(+0.23%) |
Mar 13, 2018 | 22.77 | 22.79 | 22.72 | 22.74 | 236,995 | -0.01(-0.03%) |
Mar 12, 2018 | 22.74 | 22.74 | 22.71 | 22.74 | 165,541 | -0.02(-0.10%) |
Mar 09, 2018 | 22.76 | 22.79 | 22.73 | 22.77 | 230,719 | +0.11(+0.47%) |
Mar 08, 2018 | 22.71 | 22.72 | 22.63 | 22.66 | 209,430 | -0.08(-0.37%) |
Mar 07, 2018 | 22.71 | 22.74 | 268,392 | -0.08(-0.36%) | ||
Mar 06, 2018 | 22.80 | 22.84 | 22.78 | 22.83 | 324,760 | +0.13(+0.57%) |
Mar 05, 2018 | 22.60 | 22.71 | 22.60 | 22.70 | 266,173 | +0.05(+0.20%) |
Mar 02, 2018 | 22.58 | 22.65 | 22.55 | 22.65 | 195,033 | +0.05(+0.23%) |
Mar 01, 2018 | 22.57 | 22.65 | 22.51 | 22.60 | 437,502 | -0.01(-0.04%) |
Feb 28, 2018 | 22.66 | 22.68 | 22.61 | 22.61 | 221,173 | -0.04(-0.17%) |
Feb 27, 2018 | 22.77 | 22.78 | 22.65 | 22.65 | 255,746 | -0.20(-0.89%) |
Feb 26, 2018 | 22.80 | 22.85 | 22.80 | 22.85 | 206,775 | +0.07(+0.30%) |
Feb 23, 2018 | 22.76 | 22.79 | 22.74 | 22.78 | 193,050 | +0.04(+0.17%) |
Feb 22, 2018 | 22.71 | 22.77 | 22.67 | 22.74 | 511,519 | +0.09(+0.40%) |
Feb 21, 2018 | 22.77 | 22.82 | 22.65 | 22.65 | 344,230 | -0.06(-0.27%) |
Feb 20, 2018 | 22.72 | 22.75 | 22.68 | 22.71 | 300,647 | -0.08(-0.33%) |
Feb 16, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 22.78 | 22.89 | 22.77 | 22.89 | 439,736 | +0.16(+0.69%) |
Feb 14, 2018 | 22.43 | 22.76 | 22.43 | 22.74 | 385,703 | +0.24(+1.07%) |
Feb 13, 2018 | 22.47 | 22.53 | 22.47 | 22.50 | 301,274 | +0.01(+0.03%) |
Feb 12, 2018 | 22.47 | 22.54 | 22.43 | 22.49 | 290,958 | +0.12(+0.54%) |
Feb 09, 2018 | 22.44 | 22.47 | 22.27 | 22.37 | 427,867 | +0.05(+0.20%) |
Feb 08, 2018 | 22.61 | 22.61 | 22.37 | 22.32 | 356,235 | -0.23(-1.03%) |
Feb 07, 2018 | 22.66 | 22.69 | 22.56 | 22.56 | 378,944 | -0.17(-0.73%) |
Feb 06, 2018 | 22.56 | 22.77 | 22.56 | 22.72 | 546,795 | +0.06(+0.27%) |
Feb 05, 2018 | 22.75 | 22.77 | 22.56 | 22.66 | 482,642 | -0.07(-0.30%) |
Feb 02, 2018 | 22.84 | 22.84 | 22.71 | 22.73 | 362,833 | -0.26(-1.11%) |