Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 264 | +0.23(+0.97%) |
Apr 27, 2018 | 23.48 | 23.68 | 23.48 | 23.68 | 935 | +0.15(+0.65%) |
Apr 26, 2018 | 23.49 | 23.53 | 23.48 | 23.53 | 592 | +0.10(+0.43%) |
Apr 25, 2018 | 23.30 | 23.56 | 23.25 | 23.42 | 2,849 | -0.13(-0.56%) |
Apr 24, 2018 | 23.56 | 23.56 | 23.56 | 23.56 | 419 | +0.27(+1.15%) |
Apr 23, 2018 | 23.25 | 23.29 | 22.95 | 23.29 | 687 | +0.13(+0.56%) |
Apr 20, 2018 | 23.17 | 23.17 | 23.06 | 23.16 | 11,922 | -0.45(-1.91%) |
Apr 19, 2018 | 23.45 | 23.61 | 23.45 | 23.61 | 830 | +0.50(+2.17%) |
Apr 18, 2018 | 23.26 | 23.32 | 23.11 | 23.11 | 1,023 | -0.60(-2.53%) |
Apr 17, 2018 | 23.72 | 23.72 | 23.27 | 23.71 | 4,416 | +0.02(+0.06%) |
Apr 16, 2018 | 23.62 | 23.72 | 23.62 | 23.69 | 1,605 | -0.40(-1.66%) |
Apr 13, 2018 | 23.94 | 24.19 | 23.94 | 24.09 | 4,635 | +0.04(+0.15%) |
Apr 12, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 529 | +0.00(+0.01%) |
Apr 11, 2018 | 24.36 | 24.36 | 24.06 | 24.06 | 468 | -0.00(-0.02%) |
Apr 10, 2018 | 24.28 | 24.28 | 23.85 | 24.06 | 3,642 | +0.72(+3.07%) |
Apr 09, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 196 | -0.35(-1.47%) |
Apr 06, 2018 | 23.46 | 23.69 | 23.43 | 23.69 | 2,723 | +0.14(+0.60%) |
Apr 04, 2018 | 23.55 | 23.55 | 23.55 | 1 | +0.20(+0.86%) | |
Apr 03, 2018 | 23.56 | 23.56 | 23.19 | 23.35 | 1,028 | +0.42(+1.83%) |
Apr 02, 2018 | 23.23 | 23.23 | 22.90 | 22.93 | 2,416 | -0.36(-1.54%) |
Mar 29, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.21(+0.93%) | |
Mar 28, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 333 | -0.51(-2.16%) |
Mar 27, 2018 | 24.01 | 24.01 | 23.57 | 23.59 | 3,255 | +0.03(+0.13%) |
Mar 26, 2018 | 23.23 | 23.56 | 23.23 | 23.56 | 6,997 | +1.01(+4.50%) |
Mar 23, 2018 | 23.26 | 23.26 | 22.54 | 22.54 | 2,627 | -1.24(-5.22%) |
Mar 22, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 785 | -0.69(-2.83%) |
Mar 21, 2018 | 24.21 | 24.48 | 24.19 | 24.48 | 3,255 | +0.03(+0.11%) |
Mar 20, 2018 | 24.16 | 24.47 | 24.14 | 24.45 | 4,050 | +0.49(+2.04%) |
Mar 19, 2018 | 23.76 | 23.96 | 23.76 | 23.96 | 2,992 | -0.36(-1.49%) |
Mar 16, 2018 | 24.19 | 24.32 | 24.19 | 24.32 | 969 | +0.46(+1.94%) |
Mar 15, 2018 | 24.29 | 24.29 | 23.86 | 23.86 | 3,003 | -0.23(-0.95%) |
Mar 14, 2018 | 24.00 | 24.19 | 23.80 | 24.09 | 3,178 | -0.06(-0.25%) |
Mar 13, 2018 | 24.00 | 24.15 | 24.00 | 24.15 | 861 | -0.01(-0.03%) |
Mar 12, 2018 | 24.49 | 24.52 | 24.16 | 24.16 | 4,520 | +0.30(+1.27%) |
Mar 09, 2018 | 24.11 | 24.11 | 23.85 | 23.85 | 734 | +0.36(+1.52%) |
Mar 08, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 1,404 | -0.22(-0.93%) |
Mar 07, 2018 | 23.24 | 23.72 | 23.24 | 23.72 | 1,911 | -0.23(-0.96%) |
Mar 06, 2018 | 23.64 | 24.01 | 23.64 | 23.94 | 2,375 | +0.59(+2.55%) |
Mar 05, 2018 | 23.27 | 23.35 | 23.27 | 23.35 | 1,120 | -0.28(-1.19%) |
Mar 02, 2018 | 23.78 | 23.78 | 23.14 | 23.63 | 9,648 | -0.26(-1.10%) |
Mar 01, 2018 | 23.89 | 23.89 | 23.89 | 23.89 | 550 | +0.03(+0.12%) |
Feb 28, 2018 | 23.94 | 23.94 | 23.60 | 23.87 | 7,751 | -0.04(-0.19%) |
Feb 27, 2018 | 24.54 | 24.54 | 23.77 | 23.91 | 1,407 | -1.11(-4.42%) |
Feb 26, 2018 | 24.63 | 25.03 | 24.63 | 25.02 | 3,373 | +0.43(+1.76%) |
Feb 23, 2018 | 24.49 | 24.81 | 24.41 | 24.58 | 19,217 | +0.27(+1.10%) |
Feb 22, 2018 | 24.27 | 24.38 | 24.17 | 24.32 | 18,700 | -0.13(-0.53%) |
Feb 21, 2018 | 24.29 | 24.45 | 24.29 | 24.45 | 2,712 | +0.72(+3.05%) |
Feb 20, 2018 | 23.84 | 23.84 | 23.72 | 23.73 | 3,094 | -0.51(-2.10%) |
Feb 16, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.22(+0.92%) | |
Feb 15, 2018 | 24.39 | 24.39 | 24.01 | 24.01 | 832 | +0.53(+2.27%) |
Feb 14, 2018 | 23.20 | 23.72 | 23.20 | 23.48 | 1,919 | +0.29(+1.25%) |
Feb 13, 2018 | 22.80 | 23.30 | 22.79 | 23.19 | 5,463 | +0.01(+0.06%) |
Feb 12, 2018 | 23.10 | 23.17 | 22.59 | 23.17 | 1,894 | +1.43(+6.58%) |
Feb 09, 2018 | 22.29 | 22.58 | 21.74 | 21.74 | 7,162 | -0.61(-2.72%) |
Feb 08, 2018 | 23.29 | 23.29 | 22.35 | 22.35 | 2,989 | -1.03(-4.40%) |
Feb 07, 2018 | 23.63 | 24.05 | 23.38 | 23.38 | 10,230 | -1.47(-5.92%) |
Feb 06, 2018 | 23.79 | 25.05 | 23.79 | 24.85 | 19,222 | +0.22(+0.87%) |
Feb 05, 2018 | 25.45 | 25.47 | 24.36 | 24.64 | 4,188 | -0.45(-1.80%) |
Feb 02, 2018 | 25.48 | 25.66 | 25.09 | 25.09 | 7,011 | -0.05(-0.19%) |