Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.02 | 24.12 | 23.99 | 24.00 | 382,055 | -0.35(-1.44%) |
Apr 27, 2018 | 24.09 | 24.35 | 24.09 | 24.35 | 55,689 | +0.20(+0.83%) |
Apr 26, 2018 | 24.24 | 24.25 | 24.01 | 24.15 | 64,713 | -0.09(-0.37%) |
Apr 25, 2018 | 24.22 | 24.32 | 24.14 | 24.24 | 89,116 | +0.11(+0.46%) |
Apr 24, 2018 | 24.10 | 24.25 | 24.05 | 24.13 | 68,932 | +0.22(+0.92%) |
Apr 23, 2018 | 23.84 | 23.99 | 23.83 | 23.91 | 99,890 | +0.09(+0.40%) |
Apr 20, 2018 | 23.91 | 23.95 | 23.78 | 23.82 | 96,152 | -0.13(-0.54%) |
Apr 19, 2018 | 23.95 | 23.98 | 23.85 | 23.95 | 59,330 | +0.11(+0.46%) |
Apr 18, 2018 | 23.84 | 23.89 | 23.77 | 23.84 | 69,883 | +0.48(+2.08%) |
Apr 17, 2018 | 23.26 | 23.35 | 23.23 | 23.35 | 3,201,303 | -0.07(-0.30%) |
Apr 16, 2018 | 23.46 | 23.51 | 23.35 | 23.42 | 219,746 | +0.21(+0.90%) |
Apr 13, 2018 | 23.25 | 23.27 | 23.11 | 23.21 | 478,563 | -1.04(-4.27%) |
Apr 12, 2018 | 24.34 | 24.37 | 24.16 | 24.25 | 51,246 | -0.12(-0.51%) |
Apr 11, 2018 | 24.28 | 24.52 | 24.28 | 24.37 | 123,723 | +0.11(+0.45%) |
Apr 10, 2018 | 24.16 | 24.31 | 24.08 | 24.26 | 103,434 | +0.16(+0.66%) |
Apr 09, 2018 | 24.37 | 24.37 | 24.04 | 24.10 | 407,133 | +0.07(+0.29%) |
Apr 06, 2018 | 24.01 | 24.17 | 23.90 | 24.03 | 154,238 | +0.10(+0.42%) |
Apr 05, 2018 | 23.90 | 23.94 | 23.79 | 23.93 | 95,084 | +0.19(+0.80%) |
Apr 04, 2018 | 23.53 | 23.74 | 23.52 | 23.74 | 374,122 | +0.29(+1.26%) |
Apr 03, 2018 | 23.49 | 23.50 | 23.25 | 23.45 | 291,691 | +0.03(+0.13%) |
Apr 02, 2018 | 23.66 | 23.86 | 23.21 | 23.41 | 34,704 | -0.30(-1.29%) |
Mar 29, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.28(+1.19%) | |
Mar 28, 2018 | 23.29 | 23.57 | 23.29 | 23.44 | 111,667 | +0.38(+1.65%) |
Mar 27, 2018 | 23.23 | 23.31 | 22.95 | 23.06 | 130,781 | +0.01(+0.04%) |
Mar 26, 2018 | 23.12 | 23.15 | 22.96 | 23.05 | 36,972 | +0.15(+0.66%) |
Mar 23, 2018 | 23.09 | 23.16 | 22.88 | 22.90 | 46,006 | +0.10(+0.46%) |
Mar 22, 2018 | 22.73 | 22.96 | 22.70 | 22.80 | 266,861 | -0.11(-0.50%) |
Mar 21, 2018 | 22.83 | 23.00 | 22.78 | 22.91 | 54,068 | +0.05(+0.22%) |
Mar 20, 2018 | 22.81 | 22.90 | 22.79 | 22.86 | 434,200 | +0.07(+0.31%) |
Mar 19, 2018 | 22.73 | 22.87 | 22.72 | 22.79 | 84,706 | +0.00(+0.00%) |
Mar 16, 2018 | 22.62 | 22.79 | 22.62 | 22.79 | 62,479 | +0.23(+1.02%) |
Mar 15, 2018 | 22.55 | 22.60 | 22.51 | 22.56 | 25,661 | +0.10(+0.45%) |
Mar 14, 2018 | 22.58 | 22.35 | 22.46 | 108,118 | -0.13(-0.58%) | |
Mar 13, 2018 | 22.57 | 22.70 | 22.55 | 22.59 | 57,882 | +0.09(+0.40%) |
Mar 12, 2018 | 22.35 | 22.50 | 22.34 | 22.50 | 46,176 | +0.10(+0.45%) |
Mar 09, 2018 | 22.48 | 22.51 | 22.36 | 22.40 | 497,263 | +0.05(+0.22%) |
Mar 08, 2018 | 22.55 | 22.62 | 22.29 | 22.35 | 76,682 | -0.55(-2.40%) |
Mar 07, 2018 | 23.04 | 22.75 | 22.90 | 154,230 | -0.02(-0.09%) | |
Mar 06, 2018 | 22.97 | 23.01 | 22.88 | 22.92 | 63,434 | -0.17(-0.74%) |
Mar 05, 2018 | 22.88 | 23.09 | 22.84 | 23.09 | 234,520 | +0.36(+1.58%) |
Mar 02, 2018 | 22.59 | 22.77 | 22.48 | 22.73 | 154,854 | +0.24(+1.07%) |
Mar 01, 2018 | 22.39 | 22.65 | 22.30 | 22.49 | 100,988 | +0.08(+0.36%) |
Feb 28, 2018 | 22.61 | 22.72 | 22.41 | 22.41 | 56,979 | +0.55(+2.52%) |
Feb 27, 2018 | 22.04 | 22.06 | 21.85 | 21.86 | 38,121 | -0.08(-0.36%) |
Feb 26, 2018 | 21.84 | 21.98 | 21.75 | 21.94 | 47,654 | +0.27(+1.22%) |
Feb 23, 2018 | 21.69 | 21.70 | 21.59 | 21.68 | 32,078 | +0.03(+0.12%) |
Feb 22, 2018 | 21.66 | 21.80 | 21.57 | 21.65 | 34,339 | +0.08(+0.39%) |
Feb 21, 2018 | 21.71 | 21.82 | 21.55 | 21.57 | 77,479 | -0.15(-0.71%) |
Feb 20, 2018 | 21.81 | 21.85 | 21.50 | 21.72 | 40,787 | -0.39(-1.76%) |
Feb 16, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.05(+0.23%) | |
Feb 15, 2018 | 22.00 | 22.14 | 21.95 | 22.06 | 36,855 | +0.06(+0.27%) |
Feb 14, 2018 | 21.62 | 22.00 | 21.60 | 22.00 | 60,406 | +0.19(+0.87%) |
Feb 13, 2018 | 21.81 | 21.91 | 21.79 | 21.81 | 99,457 | -0.05(-0.21%) |
Feb 12, 2018 | 21.75 | 21.93 | 21.71 | 21.86 | 48,583 | +0.28(+1.27%) |
Feb 09, 2018 | 21.59 | 21.70 | 21.10 | 21.58 | 191,405 | +0.01(+0.05%) |
Feb 08, 2018 | 22.02 | 22.03 | 21.57 | 21.57 | 37,403 | -0.03(-0.14%) |
Feb 07, 2018 | 21.61 | 21.81 | 21.61 | 21.60 | 40,122 | +0.00(+0.00%) |
Feb 06, 2018 | 21.06 | 21.76 | 21.02 | 21.60 | 96,662 | -0.01(-0.05%) |
Feb 05, 2018 | 21.88 | 21.90 | 21.27 | 21.61 | 76,597 | -0.48(-2.20%) |
Feb 02, 2018 | 22.34 | 22.34 | 22.04 | 22.09 | 58,073 | -0.41(-1.82%) |