Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.78 | 24.78 | 24.63 | 24.63 | 6,578 | -0.09(-0.36%) |
Apr 27, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 813 | +0.00(+0.00%) |
Apr 26, 2018 | 24.56 | 24.72 | 24.56 | 24.72 | 1,450 | +0.38(+1.56%) |
Apr 24, 2018 | 24.34 | 24.34 | 24.34 | 85 | -0.09(-0.37%) | |
Apr 23, 2018 | 24.29 | 24.43 | 24.29 | 24.43 | 3,120 | +0.11(+0.45%) |
Apr 20, 2018 | 24.28 | 24.33 | 24.28 | 24.32 | 5,806 | +0.09(+0.37%) |
Apr 19, 2018 | 24.30 | 24.30 | 24.21 | 24.23 | 3,440 | -0.09(-0.37%) |
Apr 18, 2018 | 24.19 | 24.32 | 24.19 | 24.32 | 775 | +0.29(+1.21%) |
Apr 17, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 338 | +0.05(+0.21%) |
Apr 16, 2018 | 24.00 | 24.01 | 23.97 | 23.98 | 2,224 | +0.01(+0.04%) |
Apr 13, 2018 | 23.97 | 23.97 | 23.97 | 23.97 | 4,089 | -0.04(-0.17%) |
Apr 12, 2018 | 24.02 | 24.07 | 24.01 | 24.01 | 3,267 | -0.04(-0.17%) |
Apr 11, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 4,064 | -0.01(-0.04%) |
Apr 10, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 2,106 | +0.03(+0.12%) |
Apr 09, 2018 | 24.03 | 24.03 | 24.03 | 24.03 | 4,033 | -0.10(-0.41%) |
Apr 06, 2018 | 24.13 | 24.13 | 24.13 | 24.13 | 270 | -0.07(-0.29%) |
Apr 05, 2018 | 23.89 | 24.20 | 23.89 | 24.20 | 1,099 | +0.39(+1.64%) |
Apr 04, 2018 | 23.74 | 23.81 | 23.58 | 23.81 | 1,019 | -0.02(-0.08%) |
Apr 03, 2018 | 23.90 | 23.90 | 23.83 | 23.83 | 5,143 | -0.07(-0.29%) |
Apr 02, 2018 | 24.11 | 24.11 | 23.83 | 23.90 | 9,176 | -0.18(-0.75%) |
Mar 29, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.20(+0.84%) | |
Mar 28, 2018 | 23.90 | 23.90 | 23.86 | 23.88 | 4,500 | +0.01(+0.04%) |
Mar 27, 2018 | 24.06 | 24.06 | 23.87 | 23.87 | 6,574 | -0.17(-0.71%) |
Mar 26, 2018 | 24.03 | 24.04 | 23.95 | 24.04 | 7,860 | +0.13(+0.54%) |
Mar 23, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 6,123 | -0.47(-1.93%) |
Mar 22, 2018 | 24.50 | 24.53 | 24.38 | 24.38 | 8,910 | -0.39(-1.57%) |
Mar 21, 2018 | 24.61 | 24.84 | 24.61 | 24.77 | 6,265 | +0.11(+0.45%) |
Mar 20, 2018 | 24.58 | 24.68 | 24.58 | 24.66 | 17,884 | +0.23(+0.94%) |
Mar 19, 2018 | 24.71 | 24.71 | 24.43 | 24.43 | 9,671 | -0.31(-1.25%) |
Mar 16, 2018 | 24.67 | 24.75 | 24.67 | 24.74 | 8,247 | +0.14(+0.57%) |
Mar 15, 2018 | 24.61 | 24.61 | 24.60 | 24.60 | 7,651 | +0.10(+0.41%) |
Mar 14, 2018 | 24.63 | 24.63 | 24.63 | 24.50 | 765 | +0.00(+0.00%) |
Mar 13, 2018 | 24.53 | 24.56 | 24.50 | 24.50 | 5,529 | +0.06(+0.25%) |
Mar 12, 2018 | 24.49 | 24.49 | 24.42 | 24.44 | 5,815 | -0.01(-0.04%) |
Mar 09, 2018 | 24.53 | 24.53 | 24.45 | 24.45 | 3,311 | +0.08(+0.33%) |
Mar 08, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 583 | +0.06(+0.25%) |
Mar 07, 2018 | 24.29 | 24.31 | 24.29 | 24.31 | 9,634 | -0.06(-0.25%) |
Mar 06, 2018 | 24.30 | 24.38 | 24.30 | 24.37 | 4,862 | -0.06(-0.25%) |
Mar 05, 2018 | 24.07 | 24.43 | 24.07 | 24.43 | 4,238 | +0.31(+1.29%) |
Mar 02, 2018 | 24.01 | 24.12 | 24.01 | 24.12 | 5,907 | +0.00(+0.00%) |
Mar 01, 2018 | 24.29 | 24.29 | 24.12 | 24.12 | 12,647 | -0.25(-1.03%) |
Feb 28, 2018 | 24.42 | 24.42 | 24.37 | 24.37 | 15,591 | -0.30(-1.22%) |
Feb 27, 2018 | 24.64 | 24.70 | 24.64 | 24.67 | 16,326 | -0.01(-0.04%) |
Feb 26, 2018 | 24.64 | 24.69 | 24.56 | 24.68 | 14,734 | +0.18(+0.73%) |
Feb 23, 2018 | 24.41 | 24.50 | 24.34 | 24.50 | 15,844 | +0.25(+1.03%) |
Feb 22, 2018 | 24.32 | 24.32 | 24.25 | 24.25 | 12,011 | -0.09(-0.37%) |
Feb 21, 2018 | 24.09 | 24.37 | 24.09 | 24.34 | 5,661 | +0.25(+1.04%) |
Feb 20, 2018 | 24.09 | 24.15 | 24.07 | 24.09 | 22,932 | +0.02(+0.08%) |
Feb 16, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | |
Feb 15, 2018 | 24.17 | 24.17 | 24.00 | 24.00 | 4,801 | +0.04(+0.17%) |
Feb 14, 2018 | 23.68 | 24.01 | 23.66 | 23.96 | 4,443 | +0.26(+1.10%) |
Feb 13, 2018 | 23.68 | 23.74 | 23.68 | 23.70 | 12,229 | -0.16(-0.67%) |
Feb 12, 2018 | 23.65 | 23.87 | 23.65 | 23.86 | 6,691 | +0.36(+1.53%) |
Feb 09, 2018 | 23.56 | 23.56 | 23.23 | 23.50 | 5,955 | -0.06(-0.25%) |
Feb 08, 2018 | 24.07 | 24.07 | 23.56 | 23.56 | 12,856 | -0.45(-1.87%) |
Feb 07, 2018 | 24.12 | 24.12 | 24.01 | 24.01 | 8,865 | -0.04(-0.17%) |
Feb 06, 2018 | 23.60 | 24.08 | 23.60 | 24.05 | 11,031 | -0.01(-0.04%) |
Feb 05, 2018 | 24.32 | 24.32 | 24.05 | 24.06 | 8,305 | -0.45(-1.84%) |
Feb 02, 2018 | 24.80 | 24.80 | 24.50 | 24.51 | 18,049 | -0.31(-1.25%) |