Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.56 | 23.56 | 23.33 | 23.37 | 4,922 | +0.05(+0.21%) |
Apr 27, 2018 | 23.23 | 23.48 | 22.97 | 23.32 | 64,153 | +0.14(+0.62%) |
Apr 26, 2018 | 22.99 | 23.17 | 22.80 | 23.17 | 55,935 | +0.57(+2.51%) |
Apr 25, 2018 | 22.80 | 23.21 | 22.61 | 22.61 | 9,288 | +0.17(+0.75%) |
Apr 24, 2018 | 22.01 | 22.54 | 22.01 | 22.44 | 4,041 | -0.05(-0.21%) |
Apr 23, 2018 | 22.60 | 22.60 | 22.49 | 22.49 | 915 | -0.44(-1.94%) |
Apr 20, 2018 | 22.72 | 23.07 | 22.48 | 22.93 | 8,523 | -0.14(-0.59%) |
Apr 19, 2018 | 22.90 | 23.07 | 22.37 | 23.07 | 5,042 | +0.37(+1.65%) |
Apr 18, 2018 | 22.40 | 22.90 | 22.40 | 22.69 | 5,423 | +0.25(+1.13%) |
Apr 17, 2018 | 22.65 | 22.86 | 22.31 | 22.44 | 7,510 | +0.14(+0.64%) |
Apr 16, 2018 | 22.54 | 22.54 | 22.10 | 22.29 | 3,575 | -0.23(-1.02%) |
Apr 13, 2018 | 22.22 | 22.69 | 22.19 | 22.52 | 28,581 | +0.27(+1.22%) |
Apr 12, 2018 | 22.58 | 22.58 | 22.09 | 22.25 | 48,119 | -0.26(-1.17%) |
Apr 11, 2018 | 22.71 | 22.71 | 22.06 | 22.52 | 4,879 | -0.16(-0.70%) |
Apr 10, 2018 | 22.70 | 22.91 | 22.29 | 22.68 | 3,315 | +0.38(+1.71%) |
Apr 09, 2018 | 22.56 | 22.66 | 22.22 | 22.29 | 18,538 | +0.01(+0.04%) |
Apr 06, 2018 | 22.66 | 23.02 | 22.29 | 22.29 | 3,444 | -0.43(-1.89%) |
Apr 05, 2018 | 22.79 | 22.79 | 22.56 | 22.72 | 10,583 | +0.04(+0.18%) |
Apr 04, 2018 | 22.52 | 23.00 | 22.52 | 22.68 | 6,932 | +0.31(+1.39%) |
Apr 03, 2018 | 22.34 | 22.67 | 22.28 | 22.37 | 5,675 | -0.01(-0.04%) |
Apr 02, 2018 | 23.51 | 23.51 | 22.28 | 22.37 | 10,985 | +0.00(+0.00%) |
Mar 29, 2018 | 22.37 | 22.37 | 22.37 | 0 | -0.21(-0.95%) | |
Mar 28, 2018 | 22.70 | 22.70 | 22.37 | 22.59 | 10,742 | +0.05(+0.21%) |
Mar 27, 2018 | 23.14 | 23.39 | 22.35 | 22.54 | 8,256 | -0.54(-2.34%) |
Mar 26, 2018 | 23.24 | 23.24 | 22.64 | 23.08 | 10,289 | +0.24(+1.04%) |
Mar 23, 2018 | 23.10 | 23.15 | 22.71 | 22.84 | 27,515 | -0.06(-0.24%) |
Mar 22, 2018 | 23.21 | 23.65 | 22.88 | 22.90 | 12,820 | -0.41(-1.74%) |
Mar 21, 2018 | 22.90 | 23.61 | 22.88 | 23.30 | 8,664 | +0.58(+2.56%) |
Mar 20, 2018 | 23.63 | 23.63 | 22.60 | 22.72 | 17,229 | -0.39(-1.69%) |
Mar 19, 2018 | 22.26 | 23.13 | 22.26 | 23.11 | 10,086 | +0.84(+3.75%) |
Mar 16, 2018 | 21.67 | 22.92 | 21.67 | 22.28 | 40,872 | +0.59(+2.71%) |
Mar 15, 2018 | 22.17 | 22.17 | 21.60 | 21.69 | 29,584 | -0.28(-1.27%) |
Mar 14, 2018 | 22.26 | 22.42 | 22.26 | 21.97 | 13,598 | -0.08(-0.36%) |
Mar 13, 2018 | 23.19 | 23.19 | 21.95 | 22.05 | 16,087 | -1.25(-5.36%) |
Mar 12, 2018 | 22.24 | 23.46 | 21.99 | 23.30 | 23,842 | +1.03(+4.61%) |
Mar 09, 2018 | 21.88 | 22.28 | 21.88 | 22.27 | 10,812 | +0.29(+1.34%) |
Mar 08, 2018 | 21.82 | 22.29 | 21.68 | 21.98 | 7,513 | -0.14(-0.65%) |
Mar 07, 2018 | 22.28 | 22.28 | 21.81 | 22.12 | 6,481 | -0.03(-0.14%) |
Mar 06, 2018 | 22.28 | 22.28 | 21.88 | 22.15 | 7,128 | -0.08(-0.36%) |
Mar 05, 2018 | 22.28 | 21.86 | 22.23 | 14,317 | +0.37(+1.71%) | |
Mar 02, 2018 | 20.74 | 22.02 | 20.74 | 21.86 | 7,979 | +0.89(+4.25%) |
Mar 01, 2018 | 20.77 | 21.40 | 20.70 | 20.97 | 9,949 | +0.14(+0.69%) |
Feb 28, 2018 | 21.03 | 21.21 | 20.32 | 20.82 | 20,424 | -0.10(-0.46%) |
Feb 27, 2018 | 20.89 | 20.92 | 20.17 | 20.92 | 5,465 | -0.13(-0.60%) |
Feb 26, 2018 | 20.50 | 21.05 | 20.50 | 21.05 | 4,911 | +0.47(+2.28%) |
Feb 23, 2018 | 20.59 | 20.64 | 20.14 | 20.58 | 9,975 | +0.16(+0.78%) |
Feb 22, 2018 | 20.93 | 21.38 | 20.42 | 20.42 | 6,519 | -0.59(-2.80%) |
Feb 21, 2018 | 20.58 | 21.08 | 20.58 | 21.01 | 2,732 | +0.56(+2.72%) |
Feb 20, 2018 | 21.08 | 21.08 | 20.45 | 20.45 | 2,612 | -0.72(-3.42%) |
Feb 16, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 20.09 | 21.34 | 19.93 | 21.22 | 26,967 | +1.25(+6.26%) |
Feb 14, 2018 | 20.03 | 20.12 | 19.76 | 19.97 | 46,407 | -0.06(-0.28%) |
Feb 13, 2018 | 20.66 | 20.66 | 19.97 | 20.03 | 4,475 | -0.56(-2.74%) |
Feb 12, 2018 | 20.58 | 21.29 | 20.29 | 20.59 | 7,378 | +0.07(+0.35%) |
Feb 09, 2018 | 20.69 | 21.01 | 20.45 | 20.52 | 10,435 | +0.18(+0.90%) |
Feb 08, 2018 | 20.94 | 21.00 | 20.34 | 20.34 | 10,950 | -0.33(-1.58%) |
Feb 07, 2018 | 21.10 | 21.10 | 20.26 | 20.66 | 17,492 | -0.50(-2.37%) |
Feb 06, 2018 | 21.36 | 21.58 | 20.69 | 21.16 | 11,560 | -0.60(-2.78%) |
Feb 05, 2018 | 21.79 | 21.79 | 21.77 | 21.77 | 3,262 | -0.29(-1.33%) |
Feb 02, 2018 | 22.52 | 22.64 | 22.06 | 22.06 | 6,897 | -0.40(-1.77%) |