Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.39 | 23.39 | 23.30 | 23.30 | 18,000 | +0.00(+0.00%) |
Apr 27, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 112 | +0.00(+0.00%) |
Apr 26, 2018 | 23.24 | 23.30 | 23.20 | 23.30 | 1,335 | +0.08(+0.34%) |
Apr 25, 2018 | 23.00 | 23.29 | 23.00 | 23.22 | 10,572 | +0.11(+0.48%) |
Apr 24, 2018 | 23.29 | 23.30 | 23.11 | 23.11 | 4,054 | -0.19(-0.82%) |
Apr 23, 2018 | 23.23 | 23.30 | 23.23 | 23.30 | 2,700 | +0.19(+0.82%) |
Apr 20, 2018 | 23.34 | 23.45 | 23.11 | 23.11 | 15,777 | -0.07(-0.30%) |
Apr 19, 2018 | 23.12 | 23.22 | 23.12 | 23.18 | 7,300 | +0.06(+0.26%) |
Apr 18, 2018 | 23.17 | 23.20 | 23.12 | 23.12 | 8,200 | -0.03(-0.13%) |
Apr 17, 2018 | 23.20 | 23.20 | 23.15 | 23.15 | 3,400 | -0.05(-0.22%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.20 | 23.20 | 1,950 | -0.02(-0.09%) |
Apr 13, 2018 | 23.10 | 23.25 | 23.10 | 23.22 | 600 | -0.03(-0.13%) |
Apr 12, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 600 | +0.00(+0.00%) |
Apr 11, 2018 | 23.47 | 23.47 | 23.25 | 23.25 | 1,075 | -0.08(-0.34%) |
Apr 10, 2018 | 23.51 | 23.60 | 23.33 | 23.33 | 6,700 | -0.16(-0.68%) |
Apr 09, 2018 | 24.09 | 24.09 | 23.49 | 23.49 | 2,717 | +0.21(+0.90%) |
Apr 06, 2018 | 23.30 | 23.30 | 23.28 | 23.28 | 1,635 | +0.00(+0.00%) |
Apr 05, 2018 | 23.31 | 23.48 | 23.25 | 23.28 | 3,132 | +0.04(+0.17%) |
Apr 04, 2018 | 22.90 | 23.24 | 22.90 | 23.24 | 2,040 | +0.37(+1.62%) |
Apr 03, 2018 | 23.23 | 23.23 | 22.85 | 22.87 | 3,375 | -0.13(-0.57%) |
Apr 02, 2018 | 23.15 | 23.21 | 23.00 | 23.00 | 7,183 | -0.40(-1.71%) |
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.27(-1.14%) | |
Mar 28, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 300 | +0.00(+0.00%) |
Mar 27, 2018 | 24.15 | 24.44 | 23.05 | 23.67 | 22,010 | -0.28(-1.17%) |
Mar 26, 2018 | 23.98 | 24.00 | 23.81 | 23.95 | 2,556 | +0.27(+1.14%) |
Mar 23, 2018 | 24.10 | 24.10 | 23.68 | 23.68 | 4,300 | -0.49(-2.03%) |
Mar 22, 2018 | 24.22 | 24.22 | 24.10 | 24.17 | 2,165 | -0.23(-0.94%) |
Mar 21, 2018 | 24.00 | 24.40 | 23.82 | 24.40 | 1,300 | -0.09(-0.37%) |
Mar 20, 2018 | 24.00 | 24.49 | 24.00 | 24.49 | 3,077 | +0.49(+2.04%) |
Mar 19, 2018 | 24.12 | 24.12 | 24.00 | 24.00 | 5,400 | -0.25(-1.03%) |
Mar 16, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 328 | +0.00(+0.00%) |
Mar 15, 2018 | 24.23 | 24.25 | 24.17 | 24.25 | 4,976 | +0.25(+1.04%) |
Mar 14, 2018 | 23.95 | 24.00 | 23.85 | 24.00 | 4,079 | -0.14(-0.58%) |
Mar 13, 2018 | 24.18 | 24.19 | 23.96 | 24.14 | 5,332 | -0.05(-0.21%) |
Mar 12, 2018 | 24.23 | 24.23 | 23.80 | 24.19 | 2,560 | +0.21(+0.88%) |
Mar 09, 2018 | 23.57 | 23.98 | 23.56 | 23.98 | 1,879 | +0.41(+1.74%) |
Mar 08, 2018 | 23.55 | 23.94 | 23.55 | 23.57 | 21,885 | +0.09(+0.38%) |
Mar 07, 2018 | 23.74 | 23.74 | 23.30 | 23.48 | 17,944 | -0.28(-1.18%) |
Mar 06, 2018 | 23.35 | 23.85 | 23.35 | 23.76 | 11,200 | +0.56(+2.41%) |
Mar 05, 2018 | 23.29 | 23.29 | 23.19 | 23.20 | 10,440 | -0.11(-0.47%) |
Mar 02, 2018 | 23.50 | 23.50 | 23.26 | 23.31 | 4,600 | -0.29(-1.23%) |
Mar 01, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,605 | -0.20(-0.84%) |
Feb 28, 2018 | 23.64 | 23.81 | 23.64 | 23.80 | 1,100 | -0.19(-0.79%) |
Feb 27, 2018 | 24.00 | 24.00 | 23.60 | 23.99 | 1,602 | -0.01(-0.04%) |
Feb 26, 2018 | 24.00 | 24.00 | 23.75 | 24.00 | 2,940 | +0.48(+2.04%) |
Feb 22, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.09%) | |
Feb 21, 2018 | 23.40 | 23.74 | 23.35 | 23.50 | 3,208 | +0.10(+0.43%) |
Feb 20, 2018 | 23.37 | 23.47 | 23.15 | 23.40 | 1,150 | +0.02(+0.09%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.08(+0.34%) | |
Feb 15, 2018 | 23.01 | 23.30 | 23.01 | 23.30 | 1,538 | +0.30(+1.30%) |
Feb 14, 2018 | 23.00 | 23.00 | 22.95 | 23.00 | 10,430 | +0.00(+0.00%) |
Feb 13, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 340 | -0.01(-0.04%) |
Feb 12, 2018 | 23.01 | 23.01 | 23.00 | 23.01 | 850 | +0.34(+1.50%) |
Feb 09, 2018 | 22.50 | 22.75 | 22.44 | 22.67 | 4,949 | -0.02(-0.09%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.52 | 22.69 | 3,073 | -0.80(-3.41%) |
Feb 07, 2018 | 23.50 | 23.50 | 23.49 | 23.49 | 1,940 | +0.11(+0.47%) |
Feb 06, 2018 | 21.41 | 23.38 | 21.41 | 23.38 | 5,800 | +0.52(+2.27%) |
Feb 05, 2018 | 22.66 | 23.44 | 22.66 | 22.86 | 9,702 | -0.53(-2.27%) |
Feb 02, 2018 | 23.77 | 23.77 | 23.30 | 23.39 | 6,060 | -0.38(-1.60%) |