Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.69 | 22.71 | 22.65 | 22.65 | 11,573 | -0.07(-0.32%) |
Apr 27, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 774 | +0.07(+0.30%) |
Apr 26, 2018 | 22.65 | 22.67 | 22.65 | 22.65 | 1,482 | +0.16(+0.71%) |
Apr 25, 2018 | 22.44 | 22.49 | 22.44 | 22.49 | 425 | -0.08(-0.34%) |
Apr 24, 2018 | 22.64 | 22.70 | 22.57 | 22.57 | 50,570 | -0.13(-0.57%) |
Apr 23, 2018 | 22.71 | 22.71 | 22.70 | 22.70 | 707 | -0.05(-0.24%) |
Apr 20, 2018 | 22.74 | 22.77 | 22.74 | 22.75 | 1,255 | -0.17(-0.76%) |
Apr 19, 2018 | 23.04 | 23.04 | 22.88 | 22.93 | 37,986 | -0.20(-0.86%) |
Apr 18, 2018 | 23.10 | 23.12 | 23.10 | 23.12 | 953 | +0.04(+0.16%) |
Apr 17, 2018 | 23.10 | 23.10 | 23.09 | 23.09 | 2,140 | +0.09(+0.39%) |
Apr 16, 2018 | 22.99 | 23.04 | 22.98 | 23.00 | 3,112 | +0.07(+0.32%) |
Apr 13, 2018 | 22.94 | 22.96 | 22.92 | 22.92 | 6,546 | -0.03(-0.11%) |
Apr 12, 2018 | 22.90 | 22.95 | 22.90 | 22.95 | 2,267 | +0.02(+0.09%) |
Apr 11, 2018 | 22.94 | 22.99 | 22.92 | 22.93 | 3,731 | -0.08(-0.35%) |
Apr 10, 2018 | 22.97 | 23.03 | 22.97 | 23.01 | 2,672 | +0.17(+0.76%) |
Apr 09, 2018 | 22.81 | 22.92 | 22.81 | 22.83 | 10,185 | +0.18(+0.79%) |
Apr 06, 2018 | 22.69 | 22.69 | 22.65 | 22.65 | 258 | +0.01(+0.04%) |
Apr 05, 2018 | 22.63 | 22.67 | 22.63 | 22.65 | 3,210 | +0.21(+0.95%) |
Apr 04, 2018 | 22.10 | 22.43 | 22.10 | 22.43 | 8,101 | +0.03(+0.15%) |
Apr 03, 2018 | 22.40 | 22.40 | 22.26 | 22.40 | 1,596 | +0.25(+1.12%) |
Apr 02, 2018 | 22.31 | 22.31 | 22.15 | 22.15 | 5,590 | -0.47(-2.08%) |
Mar 29, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.20(+0.88%) | |
Mar 28, 2018 | 22.35 | 22.55 | 22.35 | 22.42 | 4,439 | +0.18(+0.79%) |
Mar 27, 2018 | 22.45 | 22.52 | 22.19 | 22.25 | 4,338 | -0.21(-0.92%) |
Mar 26, 2018 | 22.43 | 22.45 | 22.24 | 22.45 | 15,921 | +0.38(+1.72%) |
Mar 23, 2018 | 22.40 | 22.40 | 22.07 | 22.07 | 5,124 | -0.17(-0.76%) |
Mar 22, 2018 | 22.37 | 22.40 | 22.23 | 22.24 | 19,924 | -0.31(-1.37%) |
Mar 21, 2018 | 22.53 | 22.64 | 22.51 | 22.55 | 2,426 | -0.01(-0.06%) |
Mar 20, 2018 | 22.55 | 22.59 | 22.52 | 22.56 | 16,523 | -0.01(-0.04%) |
Mar 19, 2018 | 22.61 | 22.63 | 22.51 | 22.57 | 2,654 | -0.03(-0.12%) |
Mar 16, 2018 | 22.68 | 22.68 | 22.60 | 22.60 | 957 | -0.12(-0.51%) |
Mar 15, 2018 | 22.73 | 22.73 | 22.72 | 22.72 | 483 | -0.01(-0.05%) |
Mar 14, 2018 | 22.74 | 22.74 | 22.70 | 22.73 | 4,110 | +0.06(+0.26%) |
Mar 13, 2018 | 22.84 | 22.86 | 22.66 | 22.67 | 6,025 | -0.15(-0.64%) |
Mar 12, 2018 | 22.83 | 22.83 | 22.81 | 22.81 | 2,924 | -0.03(-0.11%) |
Mar 09, 2018 | 22.75 | 22.85 | 22.74 | 22.84 | 9,418 | +0.24(+1.05%) |
Mar 08, 2018 | 22.62 | 22.65 | 22.60 | 22.60 | 5,436 | +0.15(+0.66%) |
Mar 07, 2018 | 22.53 | 22.45 | 22.45 | 1,847 | -0.06(-0.26%) | |
Mar 06, 2018 | 22.59 | 22.59 | 22.45 | 22.51 | 4,913 | +0.15(+0.67%) |
Mar 05, 2018 | 22.16 | 22.37 | 22.11 | 22.36 | 4,958 | +0.18(+0.82%) |
Mar 02, 2018 | 21.98 | 22.18 | 21.95 | 22.18 | 11,594 | +0.10(+0.46%) |
Mar 01, 2018 | 22.19 | 22.21 | 21.98 | 22.08 | 7,767 | -0.39(-1.74%) |
Feb 28, 2018 | 22.67 | 22.67 | 22.47 | 22.47 | 4,153 | -0.27(-1.17%) |
Feb 27, 2018 | 22.95 | 22.97 | 22.71 | 22.74 | 71,402 | -0.34(-1.47%) |
Feb 26, 2018 | 23.05 | 23.09 | 22.97 | 23.07 | 110,164 | +0.11(+0.47%) |
Feb 23, 2018 | 22.86 | 22.97 | 22.86 | 22.97 | 3,443 | +0.15(+0.67%) |
Feb 22, 2018 | 22.81 | 22.81 | 3,641 | -0.07(-0.29%) | ||
Feb 21, 2018 | 22.89 | 23.08 | 22.87 | 22.88 | 26,903 | +0.04(+0.18%) |
Feb 20, 2018 | 22.94 | 22.94 | 22.84 | 22.84 | 16,599 | -0.31(-1.34%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.12(+0.50%) | |
Feb 15, 2018 | 22.98 | 23.12 | 22.89 | 23.03 | 6,292 | +0.23(+1.01%) |
Feb 14, 2018 | 22.56 | 22.80 | 22.53 | 22.80 | 90,957 | +0.42(+1.88%) |
Feb 13, 2018 | 22.28 | 22.39 | 22.28 | 22.38 | 12,720 | -0.02(-0.08%) |
Feb 12, 2018 | 22.27 | 22.42 | 22.27 | 22.40 | 2,597 | +0.41(+1.86%) |
Feb 09, 2018 | 22.15 | 22.17 | 21.69 | 21.99 | 14,844 | -0.07(-0.31%) |
Feb 08, 2018 | 22.60 | 22.60 | 22.06 | 22.06 | 5,071 | -0.59(-2.60%) |
Feb 07, 2018 | 22.68 | 22.88 | 22.61 | 22.65 | 25,695 | -0.20(-0.90%) |
Feb 06, 2018 | 22.14 | 22.87 | 22.13 | 22.85 | 25,439 | +0.27(+1.21%) |
Feb 05, 2018 | 23.03 | 23.06 | 22.34 | 22.58 | 29,034 | -0.84(-3.60%) |
Feb 02, 2018 | 23.61 | 23.67 | 23.42 | 23.42 | 28,887 | -0.43(-1.80%) |