Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.18 | 23.36 | 23.10 | 23.11 | 23,919 | -0.05(-0.20%) |
Apr 27, 2018 | 23.01 | 23.22 | 23.01 | 23.16 | 44,469 | +0.21(+0.93%) |
Apr 26, 2018 | 22.78 | 23.27 | 22.69 | 22.94 | 45,239 | +0.24(+1.07%) |
Apr 25, 2018 | 22.84 | 22.97 | 22.70 | 22.70 | 32,543 | -0.11(-0.47%) |
Apr 24, 2018 | 22.84 | 23.07 | 22.72 | 22.81 | 25,505 | +0.05(+0.23%) |
Apr 23, 2018 | 22.77 | 22.78 | 22.57 | 22.75 | 11,324 | +0.01(+0.05%) |
Apr 20, 2018 | 22.72 | 22.90 | 22.66 | 22.74 | 22,633 | -0.06(-0.25%) |
Apr 19, 2018 | 22.77 | 22.93 | 22.69 | 22.80 | 10,510 | +0.02(+0.10%) |
Apr 18, 2018 | 22.91 | 23.03 | 22.69 | 22.78 | 11,174 | -0.14(-0.60%) |
Apr 17, 2018 | 22.88 | 23.10 | 22.81 | 22.91 | 25,481 | +0.08(+0.37%) |
Apr 16, 2018 | 22.78 | 23.13 | 22.78 | 22.83 | 26,901 | +0.11(+0.50%) |
Apr 13, 2018 | 22.67 | 22.78 | 22.50 | 22.72 | 46,298 | +0.13(+0.57%) |
Apr 12, 2018 | 22.59 | 22.65 | 22.41 | 22.59 | 54,624 | +0.11(+0.47%) |
Apr 11, 2018 | 22.38 | 22.54 | 22.34 | 22.48 | 12,769 | +0.05(+0.20%) |
Apr 10, 2018 | 22.49 | 22.59 | 22.30 | 22.43 | 26,765 | +0.12(+0.54%) |
Apr 09, 2018 | 22.59 | 22.64 | 22.23 | 22.31 | 60,577 | -0.08(-0.34%) |
Apr 06, 2018 | 22.53 | 22.64 | 22.29 | 22.39 | 19,662 | -0.19(-0.84%) |
Apr 05, 2018 | 22.69 | 22.69 | 22.40 | 22.58 | 18,663 | -0.02(-0.07%) |
Apr 04, 2018 | 22.28 | 22.66 | 22.28 | 22.59 | 22,611 | +0.17(+0.78%) |
Apr 03, 2018 | 22.47 | 22.59 | 22.34 | 22.42 | 30,777 | -0.03(-0.14%) |
Apr 02, 2018 | 22.57 | 22.79 | 22.28 | 22.45 | 30,228 | -0.07(-0.30%) |
Mar 29, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.22(-0.97%) | |
Mar 28, 2018 | 22.70 | 22.86 | 22.66 | 22.74 | 22,902 | +0.05(+0.20%) |
Mar 27, 2018 | 22.97 | 22.97 | 22.67 | 22.69 | 20,119 | -0.23(-0.99%) |
Mar 26, 2018 | 22.64 | 22.96 | 22.39 | 22.92 | 20,852 | +0.54(+2.41%) |
Mar 23, 2018 | 22.85 | 22.99 | 22.34 | 22.38 | 36,270 | -0.53(-2.32%) |
Mar 22, 2018 | 23.21 | 23.38 | 22.91 | 22.91 | 16,199 | -0.46(-1.98%) |
Mar 21, 2018 | 23.22 | 23.44 | 23.19 | 23.38 | 15,536 | +0.10(+0.42%) |
Mar 20, 2018 | 23.23 | 23.38 | 23.13 | 23.28 | 14,722 | +0.00(+0.00%) |
Mar 19, 2018 | 23.25 | 23.30 | 23.04 | 23.28 | 29,730 | +0.01(+0.03%) |
Mar 16, 2018 | 23.22 | 23.43 | 23.22 | 23.27 | 42,551 | +0.01(+0.03%) |
Mar 15, 2018 | 23.14 | 23.35 | 22.97 | 23.26 | 20,344 | +0.12(+0.52%) |
Mar 14, 2018 | 23.33 | 23.33 | 23.03 | 23.14 | 24,778 | -0.12(-0.52%) |
Mar 13, 2018 | 23.50 | 23.54 | 23.16 | 23.26 | 24,814 | -0.23(-0.97%) |
Mar 12, 2018 | 23.43 | 23.54 | 23.28 | 23.49 | 21,869 | +0.14(+0.59%) |
Mar 09, 2018 | 23.37 | 23.50 | 23.28 | 23.35 | 45,254 | +0.02(+0.10%) |
Mar 08, 2018 | 23.46 | 23.59 | 22.96 | 23.33 | 14,603 | -0.06(-0.26%) |
Mar 07, 2018 | 22.98 | 23.44 | 22.97 | 23.39 | 27,711 | +0.14(+0.59%) |
Mar 06, 2018 | 23.21 | 23.33 | 22.92 | 23.25 | 35,005 | +0.16(+0.69%) |
Mar 05, 2018 | 23.27 | 23.19 | 23.10 | 21,065 | -0.09(-0.39%) | |
Mar 02, 2018 | 22.42 | 23.29 | 22.42 | 23.19 | 17,643 | +0.51(+2.24%) |
Mar 01, 2018 | 22.59 | 22.84 | 22.48 | 22.68 | 41,291 | +0.00(+0.00%) |
Feb 28, 2018 | 23.14 | 23.14 | 22.60 | 22.68 | 29,476 | -0.43(-1.87%) |
Feb 27, 2018 | 23.30 | 23.44 | 23.11 | 23.11 | 21,868 | -0.26(-1.10%) |
Feb 26, 2018 | 23.32 | 23.46 | 23.22 | 23.37 | 19,281 | +0.01(+0.03%) |
Feb 23, 2018 | 23.16 | 23.41 | 23.16 | 23.36 | 18,230 | +0.12(+0.52%) |
Feb 22, 2018 | 23.19 | 23.24 | 9,360 | +0.06(+0.26%) | ||
Feb 21, 2018 | 23.16 | 23.31 | 23.06 | 23.18 | 21,590 | +0.24(+1.06%) |
Feb 20, 2018 | 23.26 | 23.45 | 22.86 | 22.94 | 26,502 | -0.36(-1.56%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.03(+0.13%) | |
Feb 15, 2018 | 23.41 | 23.29 | 23.27 | 13,372 | +0.12(+0.52%) | |
Feb 14, 2018 | 23.02 | 23.41 | 23.02 | 23.15 | 28,020 | +0.11(+0.49%) |
Feb 13, 2018 | 23.13 | 23.20 | 23.00 | 23.03 | 16,593 | -0.18(-0.78%) |
Feb 12, 2018 | 23.13 | 23.41 | 23.05 | 23.22 | 248,058 | +0.05(+0.20%) |
Feb 09, 2018 | 23.12 | 23.34 | 22.81 | 23.17 | 54,461 | +0.27(+1.19%) |
Feb 08, 2018 | 23.45 | 23.46 | 22.90 | 22.90 | 30,112 | -0.36(-1.53%) |
Feb 07, 2018 | 23.31 | 23.11 | 23.25 | 23,331 | +0.30(+1.29%) | |
Feb 06, 2018 | 22.33 | 23.06 | 22.33 | 22.96 | 40,272 | +0.25(+1.10%) |
Feb 05, 2018 | 23.01 | 22.63 | 22.71 | 13,315 | -0.30(-1.31%) | |
Feb 02, 2018 | 23.20 | 23.20 | 22.93 | 23.01 | 14,702 | -0.08(-0.36%) |