Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.21 | 23.34 | 22.84 | 22.85 | 358,026 | -0.28(-1.22%) |
Apr 27, 2018 | 23.18 | 23.48 | 23.11 | 23.13 | 433,749 | +0.09(+0.41%) |
Apr 26, 2018 | 22.64 | 23.13 | 22.51 | 23.04 | 392,729 | +0.37(+1.63%) |
Apr 25, 2018 | 23.00 | 23.00 | 22.62 | 22.67 | 374,570 | -0.31(-1.37%) |
Apr 24, 2018 | 23.12 | 23.27 | 22.91 | 22.98 | 378,633 | -0.06(-0.27%) |
Apr 23, 2018 | 22.88 | 23.40 | 22.88 | 23.05 | 886,709 | +0.22(+0.96%) |
Apr 20, 2018 | 22.92 | 23.05 | 22.83 | 22.83 | 271,542 | -0.11(-0.48%) |
Apr 19, 2018 | 23.09 | 23.16 | 22.86 | 22.94 | 274,160 | -0.20(-0.85%) |
Apr 18, 2018 | 23.36 | 23.49 | 23.13 | 23.13 | 334,353 | -0.20(-0.87%) |
Apr 17, 2018 | 23.34 | 23.45 | 23.18 | 23.34 | 433,643 | +0.16(+0.68%) |
Apr 16, 2018 | 23.12 | 23.25 | 23.02 | 23.18 | 233,060 | +0.22(+0.96%) |
Apr 13, 2018 | 23.32 | 23.32 | 22.93 | 22.96 | 295,794 | -0.24(-1.01%) |
Apr 12, 2018 | 23.19 | 23.38 | 23.10 | 23.20 | 254,456 | +0.13(+0.58%) |
Apr 11, 2018 | 23.05 | 23.30 | 22.99 | 23.06 | 525,193 | -0.08(-0.34%) |
Apr 10, 2018 | 23.17 | 23.21 | 22.91 | 23.14 | 357,011 | +0.19(+0.82%) |
Apr 09, 2018 | 22.89 | 23.09 | 22.73 | 22.95 | 438,232 | +0.10(+0.45%) |
Apr 06, 2018 | 23.05 | 23.31 | 22.69 | 22.85 | 516,897 | -0.28(-1.22%) |
Apr 05, 2018 | 23.11 | 23.20 | 23.03 | 23.13 | 504,659 | +0.07(+0.31%) |
Apr 04, 2018 | 22.53 | 23.10 | 22.40 | 23.06 | 351,680 | +0.28(+1.24%) |
Apr 03, 2018 | 22.33 | 22.92 | 22.33 | 22.78 | 334,546 | +0.43(+1.93%) |
Apr 02, 2018 | 22.65 | 22.95 | 22.20 | 22.35 | 555,182 | -0.31(-1.38%) |
Mar 29, 2018 | 22.66 | 22.66 | 22.66 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.21 | 22.62 | 22.04 | 22.43 | 567,685 | +0.29(+1.31%) |
Mar 27, 2018 | 22.75 | 22.75 | 22.07 | 22.14 | 944,443 | -0.51(-2.25%) |
Mar 26, 2018 | 22.81 | 22.89 | 22.22 | 22.65 | 746,194 | -0.04(-0.17%) |
Mar 23, 2018 | 22.81 | 23.03 | 22.69 | 22.69 | 493,140 | +0.00(+0.00%) |
Mar 22, 2018 | 22.98 | 23.10 | 22.66 | 22.69 | 500,691 | -0.45(-1.93%) |
Mar 21, 2018 | 23.24 | 23.38 | 23.07 | 23.14 | 525,198 | +0.00(+0.00%) |
Mar 20, 2018 | 22.97 | 23.30 | 22.97 | 23.14 | 736,164 | +0.16(+0.72%) |
Mar 19, 2018 | 23.16 | 23.19 | 22.85 | 22.98 | 417,633 | -0.19(-0.81%) |
Mar 16, 2018 | 22.70 | 23.27 | 22.68 | 23.16 | 822,988 | +0.45(+2.00%) |
Mar 15, 2018 | 22.71 | 22.84 | 22.56 | 22.71 | 354,011 | +0.05(+0.21%) |
Mar 14, 2018 | 22.74 | 22.90 | 22.60 | 22.66 | 249,696 | -0.02(-0.07%) |
Mar 13, 2018 | 22.83 | 22.87 | 22.65 | 22.68 | 304,144 | -0.09(-0.41%) |
Mar 12, 2018 | 23.00 | 23.08 | 22.74 | 22.77 | 354,385 | -0.27(-1.16%) |
Mar 09, 2018 | 22.87 | 23.15 | 22.87 | 23.04 | 438,655 | +0.25(+1.10%) |
Mar 08, 2018 | 22.81 | 22.96 | 22.67 | 22.79 | 610,993 | +0.08(+0.35%) |
Mar 07, 2018 | 22.79 | 22.49 | 22.71 | 607,375 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.31 | 22.68 | 22.30 | 22.61 | 993,367 | +0.33(+1.50%) |
Mar 05, 2018 | 22.24 | 22.44 | 22.08 | 22.28 | 609,145 | -0.10(-0.45%) |
Mar 02, 2018 | 22.21 | 22.56 | 22.07 | 22.38 | 671,179 | +0.02(+0.10%) |
Mar 01, 2018 | 22.57 | 22.72 | 22.21 | 22.35 | 454,559 | -0.16(-0.69%) |
Feb 28, 2018 | 22.79 | 23.00 | 22.51 | 22.51 | 545,615 | -0.22(-0.96%) |
Feb 27, 2018 | 23.23 | 23.23 | 22.73 | 22.73 | 635,031 | -0.49(-2.11%) |
Feb 26, 2018 | 23.17 | 23.29 | 22.82 | 23.22 | 572,161 | +0.08(+0.34%) |
Feb 23, 2018 | 22.78 | 23.15 | 22.76 | 23.14 | 639,162 | +0.28(+1.22%) |
Feb 22, 2018 | 22.86 | 1,294,990 | -0.73(-3.10%) | |||
Feb 21, 2018 | 23.82 | 23.90 | 23.58 | 23.59 | 775,698 | -0.16(-0.69%) |
Feb 20, 2018 | 23.86 | 23.92 | 23.67 | 23.75 | 432,111 | -0.23(-0.97%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.27 | 24.32 | 23.96 | 24.13 | 431,169 | -0.05(-0.19%) |
Feb 14, 2018 | 23.46 | 24.27 | 23.40 | 24.17 | 585,262 | +0.48(+2.03%) |
Feb 13, 2018 | 23.75 | 23.89 | 23.53 | 23.69 | 919,111 | -0.06(-0.26%) |
Feb 12, 2018 | 24.13 | 24.17 | 23.67 | 23.75 | 1,270,192 | -0.22(-0.91%) |
Feb 09, 2018 | 24.55 | 24.55 | 23.55 | 23.97 | 859,331 | -0.37(-1.53%) |
Feb 08, 2018 | 25.14 | 25.38 | 24.34 | 24.34 | 835,586 | -0.93(-3.66%) |
Feb 07, 2018 | 24.66 | 25.50 | 24.34 | 25.27 | 1,383,929 | +0.65(+2.62%) |
Feb 06, 2018 | 24.14 | 24.62 | 23.72 | 24.62 | 1,377,803 | -0.19(-0.75%) |
Feb 05, 2018 | 25.18 | 25.29 | 24.69 | 24.81 | 590,834 | -0.53(-2.09%) |
Feb 02, 2018 | 25.88 | 26.05 | 25.32 | 25.34 | 600,668 | -0.78(-2.98%) |