Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.09 | 23.14 | 22.91 | 22.91 | 1,583 | +0.01(+0.06%) |
Apr 27, 2018 | 22.81 | 22.90 | 22.81 | 22.90 | 5,264 | +0.17(+0.75%) |
Apr 26, 2018 | 22.67 | 22.76 | 22.62 | 22.73 | 12,498 | +0.13(+0.57%) |
Apr 25, 2018 | 22.55 | 22.62 | 22.55 | 22.60 | 2,834 | -0.15(-0.65%) |
Apr 24, 2018 | 23.05 | 23.11 | 22.61 | 22.75 | 3,061 | +0.00(+0.01%) |
Apr 23, 2018 | 22.79 | 22.79 | 22.75 | 22.75 | 1,514 | -0.12(-0.54%) |
Apr 20, 2018 | 22.92 | 22.92 | 22.80 | 22.87 | 13,705 | -0.24(-1.05%) |
Apr 19, 2018 | 23.22 | 23.23 | 23.11 | 23.11 | 1,490 | +0.05(+0.21%) |
Apr 18, 2018 | 22.91 | 23.07 | 22.91 | 23.07 | 1,096 | -0.15(-0.63%) |
Apr 17, 2018 | 22.91 | 23.21 | 22.91 | 23.21 | 2,410 | +0.13(+0.56%) |
Apr 16, 2018 | 22.93 | 23.08 | 22.91 | 23.08 | 7,783 | -0.50(-2.14%) |
Apr 12, 2018 | 23.59 | 23.59 | 23.59 | 141 | +0.00(+0.00%) | |
Apr 11, 2018 | 23.60 | 23.61 | 23.58 | 23.59 | 3,162 | -0.03(-0.11%) |
Apr 10, 2018 | 23.46 | 23.61 | 23.46 | 23.61 | 6,617 | +0.62(+2.71%) |
Apr 09, 2018 | 22.99 | 22.99 | 22.99 | 22.99 | 1,185 | +0.33(+1.45%) |
Apr 06, 2018 | 22.88 | 22.89 | 22.66 | 22.66 | 1,796 | -0.62(-2.68%) |
Apr 05, 2018 | 23.35 | 23.35 | 23.26 | 23.29 | 690 | +0.17(+0.73%) |
Apr 04, 2018 | 22.39 | 23.12 | 22.39 | 23.12 | 11,406 | +0.17(+0.73%) |
Apr 03, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 232 | +0.23(+1.02%) |
Apr 02, 2018 | 23.26 | 23.30 | 22.70 | 22.72 | 1,454 | -0.72(-3.06%) |
Mar 29, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.43(+1.89%) | |
Mar 28, 2018 | 23.02 | 23.09 | 22.91 | 23.00 | 5,518 | -0.81(-3.38%) |
Mar 27, 2018 | 23.89 | 23.89 | 23.79 | 23.81 | 981 | -0.03(-0.11%) |
Mar 26, 2018 | 23.67 | 23.84 | 23.38 | 23.84 | 3,675 | +1.00(+4.38%) |
Mar 23, 2018 | 23.45 | 23.49 | 22.82 | 22.83 | 8,215 | -0.59(-2.53%) |
Mar 22, 2018 | 23.77 | 23.77 | 23.37 | 23.43 | 4,829 | -1.28(-5.19%) |
Mar 21, 2018 | 24.47 | 24.71 | 24.47 | 24.71 | 5,189 | -0.19(-0.77%) |
Mar 20, 2018 | 24.76 | 24.90 | 24.76 | 24.90 | 2,712 | +0.50(+2.05%) |
Mar 19, 2018 | 24.61 | 24.64 | 24.29 | 24.40 | 5,956 | -0.40(-1.61%) |
Mar 16, 2018 | 24.79 | 24.80 | 24.73 | 24.80 | 5,423 | +0.03(+0.13%) |
Mar 15, 2018 | 24.78 | 24.78 | 24.61 | 24.77 | 3,406 | +0.34(+1.38%) |
Mar 14, 2018 | 24.57 | 24.61 | 24.34 | 24.43 | 1,796 | +0.15(+0.61%) |
Mar 13, 2018 | 24.80 | 24.80 | 24.28 | 24.28 | 2,398 | -0.41(-1.66%) |
Mar 12, 2018 | 24.63 | 24.72 | 24.63 | 24.69 | 6,130 | +0.17(+0.71%) |
Mar 09, 2018 | 24.39 | 24.56 | 24.39 | 24.52 | 16,328 | +0.47(+1.93%) |
Mar 08, 2018 | 24.00 | 24.05 | 23.93 | 24.05 | 1,381 | +0.15(+0.63%) |
Mar 07, 2018 | 23.72 | 23.91 | 23.65 | 23.91 | 787 | +0.12(+0.52%) |
Mar 06, 2018 | 23.82 | 23.85 | 23.67 | 23.78 | 26,010 | +0.25(+1.07%) |
Mar 05, 2018 | 23.15 | 23.53 | 23.15 | 23.53 | 700 | +0.11(+0.49%) |
Mar 02, 2018 | 23.23 | 23.42 | 23.11 | 23.42 | 2,970 | +0.04(+0.19%) |
Mar 01, 2018 | 23.91 | 23.91 | 23.35 | 23.37 | 13,333 | -0.25(-1.07%) |
Feb 28, 2018 | 23.88 | 23.88 | 23.62 | 23.62 | 4,341 | -0.35(-1.45%) |
Feb 27, 2018 | 24.26 | 24.28 | 23.95 | 23.97 | 7,236 | -0.86(-3.45%) |
Feb 26, 2018 | 24.74 | 24.85 | 24.69 | 24.83 | 3,966 | +0.19(+0.76%) |
Feb 23, 2018 | 24.44 | 24.69 | 24.44 | 24.64 | 3,973 | +0.37(+1.51%) |
Feb 22, 2018 | 24.40 | 24.26 | 24.27 | 345,667 | -0.07(-0.27%) | |
Feb 21, 2018 | 24.63 | 24.67 | 24.33 | 24.34 | 1,974 | +0.20(+0.84%) |
Feb 20, 2018 | 23.94 | 24.16 | 23.94 | 24.14 | 3,042 | -0.30(-1.23%) |
Feb 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.19(+0.80%) | |
Feb 15, 2018 | 24.38 | 24.38 | 24.13 | 24.24 | 12,047 | +0.43(+1.82%) |
Feb 14, 2018 | 23.52 | 23.81 | 23.45 | 23.81 | 3,162 | +0.88(+3.86%) |
Feb 13, 2018 | 22.74 | 22.93 | 22.74 | 22.92 | 1,452 | +0.09(+0.39%) |
Feb 12, 2018 | 22.76 | 22.94 | 22.58 | 22.83 | 4,751 | +0.23(+1.01%) |
Feb 09, 2018 | 22.30 | 22.61 | 21.83 | 22.61 | 5,310 | +0.19(+0.86%) |
Feb 08, 2018 | 23.29 | 23.29 | 22.41 | 22.41 | 3,203 | -0.93(-3.97%) |
Feb 07, 2018 | 23.80 | 23.80 | 23.34 | 23.34 | 6,436 | -1.01(-4.15%) |
Feb 06, 2018 | 23.32 | 24.35 | 23.09 | 24.35 | 6,304 | +0.38(+1.60%) |
Feb 05, 2018 | 24.52 | 24.61 | 23.97 | 23.97 | 3,035 | -0.65(-2.65%) |
Feb 02, 2018 | 24.96 | 25.00 | 24.54 | 24.62 | 9,314 | -0.39(-1.58%) |