Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.67 | 23.67 | 23.63 | 23.65 | 20,973 | +0.00(+0.02%) |
Apr 27, 2018 | 23.66 | 23.66 | 23.63 | 23.65 | 20,495 | +0.01(+0.06%) |
Apr 26, 2018 | 23.65 | 23.68 | 23.61 | 23.63 | 63,211 | +0.02(+0.08%) |
Apr 25, 2018 | 23.62 | 23.64 | 23.56 | 23.61 | 34,000 | -0.04(-0.17%) |
Apr 24, 2018 | 23.65 | 23.68 | 23.63 | 23.65 | 31,374 | +0.04(+0.15%) |
Apr 23, 2018 | 23.61 | 23.66 | 23.61 | 23.62 | 8,012 | -0.03(-0.11%) |
Apr 20, 2018 | 23.70 | 23.72 | 23.64 | 23.64 | 13,376 | -0.05(-0.21%) |
Apr 19, 2018 | 23.65 | 23.74 | 23.61 | 23.69 | 134,964 | +0.07(+0.29%) |
Apr 18, 2018 | 23.68 | 23.68 | 23.61 | 23.62 | 16,913 | -0.02(-0.08%) |
Apr 17, 2018 | 23.66 | 23.67 | 23.63 | 23.64 | 24,001 | +0.04(+0.17%) |
Apr 16, 2018 | 23.63 | 23.68 | 23.59 | 23.60 | 55,385 | -0.02(-0.08%) |
Apr 13, 2018 | 23.60 | 23.67 | 23.60 | 23.62 | 37,528 | +0.01(+0.04%) |
Apr 12, 2018 | 23.60 | 23.67 | 23.60 | 23.61 | 7,139 | -0.07(-0.29%) |
Apr 11, 2018 | 23.64 | 23.68 | 23.61 | 23.68 | 24,204 | +0.05(+0.23%) |
Apr 10, 2018 | 23.60 | 23.63 | 23.55 | 23.63 | 50,170 | -0.00(-0.02%) |
Apr 09, 2018 | 23.62 | 23.71 | 23.61 | 23.63 | 16,047 | -0.01(-0.04%) |
Apr 06, 2018 | 23.65 | 23.70 | 23.63 | 23.64 | 39,343 | +0.05(+0.21%) |
Apr 05, 2018 | 23.64 | 23.66 | 23.59 | 23.59 | 45,847 | +0.01(+0.04%) |
Apr 04, 2018 | 23.60 | 23.62 | 23.58 | 23.58 | 8,766 | -0.03(-0.12%) |
Apr 03, 2018 | 23.64 | 23.66 | 23.56 | 23.61 | 21,281 | +0.04(+0.17%) |
Apr 02, 2018 | 23.63 | 23.69 | 23.53 | 23.57 | 84,263 | -0.00(-0.02%) |
Mar 29, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.02%) | |
Mar 28, 2018 | 23.53 | 23.62 | 23.53 | 23.57 | 16,965 | -0.05(-0.22%) |
Mar 27, 2018 | 23.61 | 23.63 | 23.55 | 23.63 | 46,697 | +0.04(+0.16%) |
Mar 26, 2018 | 23.50 | 23.59 | 23.50 | 23.59 | 13,812 | +0.05(+0.21%) |
Mar 23, 2018 | 23.62 | 23.62 | 23.51 | 23.54 | 32,088 | -0.02(-0.08%) |
Mar 22, 2018 | 23.62 | 23.64 | 23.55 | 23.56 | 60,555 | -0.01(-0.04%) |
Mar 21, 2018 | 23.58 | 23.59 | 23.56 | 23.57 | 15,889 | +0.00(+0.00%) |
Mar 20, 2018 | 23.58 | 23.60 | 23.53 | 23.57 | 35,572 | -0.01(-0.04%) |
Mar 19, 2018 | 23.59 | 23.59 | 23.57 | 23.58 | 19,143 | +0.02(+0.08%) |
Mar 16, 2018 | 23.53 | 23.58 | 23.53 | 23.56 | 6,119 | +0.02(+0.08%) |
Mar 15, 2018 | 23.52 | 23.58 | 23.52 | 23.54 | 46,517 | -0.01(-0.04%) |
Mar 14, 2018 | 23.52 | 23.57 | 23.52 | 23.55 | 25,612 | -0.02(-0.08%) |
Mar 13, 2018 | 23.55 | 23.62 | 23.53 | 23.57 | 13,163 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.61 | 23.53 | 23.55 | 24,425 | -0.05(-0.21%) |
Mar 09, 2018 | 23.57 | 23.65 | 23.52 | 23.60 | 22,116 | +0.02(+0.08%) |
Mar 08, 2018 | 23.66 | 23.66 | 23.58 | 23.58 | 25,538 | -0.03(-0.12%) |
Mar 07, 2018 | 23.61 | 23.55 | 23.61 | 23,713 | +0.07(+0.29%) | |
Mar 06, 2018 | 23.60 | 23.61 | 23.51 | 23.54 | 88,402 | +0.03(+0.12%) |
Mar 05, 2018 | 23.51 | 23.59 | 23.51 | 23.51 | 20,621 | -0.01(-0.03%) |
Mar 02, 2018 | 23.57 | 23.60 | 23.50 | 23.52 | 19,065 | -0.06(-0.26%) |
Mar 01, 2018 | 23.58 | 23.59 | 23.52 | 23.58 | 25,852 | +0.04(+0.16%) |
Feb 28, 2018 | 23.51 | 23.54 | 23.51 | 23.54 | 10,619 | +0.02(+0.08%) |
Feb 27, 2018 | 23.50 | 23.59 | 23.50 | 23.52 | 15,815 | -0.01(-0.04%) |
Feb 26, 2018 | 23.51 | 23.61 | 23.51 | 23.53 | 50,968 | -0.06(-0.25%) |
Feb 23, 2018 | 23.56 | 23.59 | 23.49 | 23.59 | 34,519 | +0.08(+0.35%) |
Feb 22, 2018 | 23.41 | 23.55 | 23.41 | 23.51 | 7,570 | +0.01(+0.02%) |
Feb 21, 2018 | 23.41 | 23.52 | 23.41 | 23.50 | 46,267 | +0.00(+0.00%) |
Feb 20, 2018 | 23.51 | 23.51 | 23.44 | 23.50 | 19,680 | +0.06(+0.25%) |
Feb 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 23.46 | 23.52 | 23.45 | 23.47 | 10,570 | -0.04(-0.17%) |
Feb 14, 2018 | 23.47 | 23.51 | 23.46 | 23.51 | 53,201 | +0.02(+0.08%) |
Feb 13, 2018 | 23.48 | 23.50 | 23.42 | 23.49 | 65,132 | +0.01(+0.04%) |
Feb 12, 2018 | 23.44 | 23.48 | 23.43 | 23.48 | 6,970 | +0.06(+0.25%) |
Feb 09, 2018 | 23.42 | 23.50 | 23.42 | 23.42 | 67,396 | -0.02(-0.10%) |
Feb 08, 2018 | 23.39 | 23.51 | 23.39 | 23.45 | 41,006 | +0.03(+0.14%) |
Feb 07, 2018 | 23.47 | 23.51 | 23.40 | 23.41 | 304,555 | -0.08(-0.33%) |
Feb 06, 2018 | 23.41 | 23.52 | 23.38 | 23.49 | 85,110 | -0.00(-0.02%) |
Feb 05, 2018 | 23.35 | 23.51 | 23.35 | 23.50 | 109,774 | +0.14(+0.60%) |
Feb 02, 2018 | 23.47 | 23.52 | 23.35 | 23.35 | 18,410 | -0.10(-0.41%) |