Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.44 | 23.00 | 22.43 | 23.00 | 4,494 | +0.24(+1.05%) |
Apr 27, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 1,094 | -0.42(-1.82%) |
Apr 26, 2018 | 23.11 | 23.19 | 23.03 | 23.19 | 5,479 | +0.39(+1.70%) |
Apr 25, 2018 | 23.30 | 23.30 | 22.78 | 22.80 | 338 | -0.73(-3.09%) |
Apr 24, 2018 | 22.57 | 23.52 | 22.57 | 23.52 | 757 | -0.27(-1.13%) |
Apr 23, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 135 | -1.64(-6.47%) |
Apr 13, 2018 | 25.44 | 25.44 | 25.44 | 20 | -0.74(-2.84%) | |
Apr 03, 2018 | 26.18 | 26.18 | 26.18 | 21 | -1.29(-4.71%) | |
Apr 02, 2018 | 27.48 | 27.48 | 27.48 | 27.48 | 332 | +1.76(+6.86%) |
Mar 29, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.67(-2.53%) | |
Mar 28, 2018 | 26.94 | 27.14 | 26.19 | 26.38 | 3,951 | +0.34(+1.31%) |
Mar 27, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 447 | -0.06(-0.23%) |
Mar 26, 2018 | 26.19 | 26.19 | 26.09 | 26.09 | 556 | -1.38(-5.02%) |
Mar 23, 2018 | 26.82 | 27.48 | 26.82 | 27.48 | 1,531 | +5.09(+22.75%) |
Mar 20, 2018 | 22.38 | 22.38 | 22.38 | 11 | -0.32(-1.40%) | |
Mar 19, 2018 | 22.67 | 23.35 | 22.67 | 22.70 | 2,392 | +0.68(+3.08%) |
Mar 16, 2018 | 22.49 | 22.49 | 21.96 | 22.02 | 4,637 | -0.62(-2.75%) |
Mar 15, 2018 | 22.68 | 22.68 | 22.65 | 22.65 | 1,418 | -0.03(-0.12%) |
Mar 14, 2018 | 22.67 | 22.23 | 22.67 | 688 | +0.70(+3.17%) | |
Mar 13, 2018 | 21.86 | 22.05 | 21.81 | 21.98 | 1,996 | +0.40(+1.87%) |
Mar 12, 2018 | 21.76 | 21.76 | 21.57 | 21.57 | 871 | +0.06(+0.27%) |
Mar 09, 2018 | 21.51 | 21.51 | 21.51 | 21.51 | 414 | -1.23(-5.41%) |
Mar 08, 2018 | 22.30 | 22.96 | 22.30 | 22.74 | 1,146 | +0.80(+3.65%) |
Mar 07, 2018 | 21.94 | 21.94 | 21.94 | 21.94 | 188 | -1.39(-5.95%) |
Mar 06, 2018 | 22.96 | 23.33 | 22.96 | 23.33 | 3,105 | -1.91(-7.56%) |
Mar 05, 2018 | 24.92 | 25.24 | 24.92 | 25.24 | 2,504 | +0.59(+2.40%) |
Mar 02, 2018 | 26.29 | 26.29 | 24.49 | 24.65 | 1,507 | -0.42(-1.66%) |
Mar 01, 2018 | 24.65 | 25.06 | 24.65 | 25.06 | 434 | -0.17(-0.67%) |
Feb 28, 2018 | 23.80 | 25.23 | 23.77 | 25.23 | 584 | +1.58(+6.68%) |
Feb 26, 2018 | 23.65 | 23.65 | 23.65 | 9 | -0.95(-3.86%) | |
Feb 23, 2018 | 24.33 | 24.60 | 24.30 | 24.60 | 525 | -0.27(-1.11%) |
Feb 22, 2018 | 23.62 | 24.90 | 23.62 | 24.88 | 2,035 | +1.44(+6.16%) |
Feb 21, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 491 | -1.02(-4.18%) |
Feb 20, 2018 | 23.78 | 24.46 | 23.78 | 24.46 | 1,789 | +1.00(+4.26%) |
Feb 16, 2018 | 23.46 | 23.46 | 23.46 | 0 | -0.71(-2.95%) | |
Feb 15, 2018 | 24.11 | 24.45 | 24.08 | 24.17 | 1,738 | -0.26(-1.06%) |
Feb 14, 2018 | 24.55 | 24.55 | 24.37 | 24.43 | 2,229 | -2.27(-8.51%) |
Feb 12, 2018 | 26.70 | 26.70 | 26.70 | 5 | -0.41(-1.51%) | |
Feb 09, 2018 | 29.55 | 29.83 | 27.08 | 27.11 | 1,433 | +0.15(+0.55%) |
Feb 08, 2018 | 26.96 | 26.96 | 26.96 | 26.96 | 350 | +0.59(+2.24%) |
Feb 07, 2018 | 27.40 | 26.22 | 26.37 | 1,781 | -1.03(-3.76%) | |
Feb 06, 2018 | 28.97 | 30.78 | 27.03 | 27.40 | 5,646 | +0.63(+2.34%) |
Feb 05, 2018 | 26.38 | 26.86 | 24.77 | 26.77 | 6,969 | +2.31(+9.43%) |
Feb 02, 2018 | 23.60 | 24.47 | 23.56 | 24.47 | 1,170 | -0.13(-0.53%) |