Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.03 | 24.14 | 24.03 | 24.07 | 6,566 | +0.00(+0.00%) |
Apr 27, 2018 | 23.98 | 24.07 | 23.97 | 24.07 | 6,062 | +0.13(+0.54%) |
Apr 26, 2018 | 23.83 | 23.94 | 23.82 | 23.94 | 18,959 | +0.16(+0.67%) |
Apr 25, 2018 | 23.76 | 23.84 | 23.73 | 23.78 | 6,906 | -0.04(-0.17%) |
Apr 24, 2018 | 23.80 | 23.88 | 23.80 | 23.82 | 4,761 | +0.03(+0.13%) |
Apr 23, 2018 | 23.80 | 23.92 | 23.78 | 23.79 | 11,953 | -0.06(-0.25%) |
Apr 20, 2018 | 23.85 | 23.90 | 23.83 | 23.85 | 10,283 | -0.01(-0.04%) |
Apr 19, 2018 | 23.96 | 23.97 | 23.86 | 23.86 | 14,242 | -0.19(-0.79%) |
Apr 18, 2018 | 23.99 | 24.12 | 23.99 | 24.05 | 15,858 | -0.04(-0.17%) |
Apr 17, 2018 | 23.97 | 24.13 | 23.97 | 24.09 | 8,116 | +0.05(+0.21%) |
Apr 16, 2018 | 23.96 | 24.04 | 23.96 | 24.04 | 7,601 | -0.02(-0.08%) |
Apr 13, 2018 | 23.91 | 24.15 | 23.91 | 24.06 | 6,961 | +0.09(+0.38%) |
Apr 12, 2018 | 24.02 | 24.03 | 23.95 | 23.97 | 3,269 | -0.06(-0.25%) |
Apr 11, 2018 | 24.16 | 24.16 | 23.99 | 24.03 | 7,957 | -0.11(-0.46%) |
Apr 10, 2018 | 24.09 | 24.14 | 24.08 | 24.14 | 3,007 | +0.04(+0.17%) |
Apr 09, 2018 | 24.04 | 24.10 | 24.03 | 24.10 | 4,469 | -0.05(-0.21%) |
Apr 06, 2018 | 24.01 | 24.15 | 24.01 | 24.15 | 4,247 | +0.22(+0.92%) |
Apr 05, 2018 | 23.92 | 23.93 | 23.90 | 23.93 | 2,465 | -0.09(-0.37%) |
Apr 04, 2018 | 24.10 | 24.10 | 23.93 | 24.02 | 5,981 | -0.10(-0.41%) |
Apr 03, 2018 | 24.16 | 24.16 | 24.09 | 24.12 | 9,654 | -0.04(-0.17%) |
Apr 02, 2018 | 24.24 | 24.29 | 24.16 | 24.16 | 8,087 | -0.07(-0.29%) |
Mar 29, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.03(+0.12%) | |
Mar 28, 2018 | 24.21 | 24.30 | 24.17 | 24.20 | 4,243 | +0.03(+0.12%) |
Mar 27, 2018 | 24.08 | 24.25 | 24.08 | 24.17 | 14,037 | +0.27(+1.13%) |
Mar 26, 2018 | 24.09 | 24.09 | 23.90 | 23.90 | 11,416 | -0.22(-0.91%) |
Mar 23, 2018 | 24.00 | 24.12 | 24.00 | 24.12 | 7,937 | +0.04(+0.17%) |
Mar 22, 2018 | 24.02 | 24.14 | 24.02 | 24.08 | 8,191 | +0.28(+1.18%) |
Mar 21, 2018 | 23.78 | 23.89 | 23.74 | 23.80 | 35,030 | -0.15(-0.63%) |
Mar 20, 2018 | 24.05 | 24.05 | 23.95 | 23.95 | 8,240 | -0.19(-0.79%) |
Mar 19, 2018 | 24.04 | 24.17 | 24.04 | 24.14 | 3,607 | +0.07(+0.29%) |
Mar 16, 2018 | 24.08 | 24.15 | 24.07 | 24.07 | 6,552 | -0.02(-0.08%) |
Mar 15, 2018 | 24.08 | 24.10 | 24.00 | 24.09 | 3,598 | -0.03(-0.12%) |
Mar 14, 2018 | 23.92 | 24.13 | 23.92 | 24.12 | 8,181 | +0.18(+0.75%) |
Mar 13, 2018 | 23.77 | 23.94 | 23.77 | 23.94 | 8,066 | +0.14(+0.59%) |
Mar 12, 2018 | 23.67 | 23.80 | 23.67 | 23.80 | 11,297 | +0.18(+0.76%) |
Mar 09, 2018 | 23.78 | 23.78 | 23.62 | 23.62 | 8,657 | -0.13(-0.55%) |
Mar 08, 2018 | 23.82 | 23.82 | 23.75 | 23.75 | 4,186 | +0.02(+0.08%) |
Mar 07, 2018 | 23.87 | 23.90 | 23.73 | 23.73 | 50,576 | -0.14(-0.59%) |
Mar 06, 2018 | 24.00 | 24.00 | 23.85 | 23.87 | 6,746 | -0.03(-0.13%) |
Mar 05, 2018 | 24.11 | 24.15 | 23.90 | 23.90 | 12,895 | -0.02(-0.08%) |
Mar 02, 2018 | 23.98 | 23.98 | 23.92 | 23.92 | 9,541 | -0.06(-0.25%) |
Mar 01, 2018 | 23.93 | 23.98 | 23.85 | 23.98 | 6,815 | +0.00(+0.00%) |
Feb 28, 2018 | 23.82 | 23.98 | 23.82 | 23.98 | 18,478 | +0.24(+1.01%) |
Feb 27, 2018 | 23.82 | 23.82 | 23.71 | 23.74 | 7,585 | -0.16(-0.67%) |
Feb 26, 2018 | 23.96 | 23.99 | 23.90 | 23.90 | 9,098 | +0.00(+0.00%) |
Feb 23, 2018 | 23.73 | 23.90 | 23.73 | 23.90 | 12,354 | +0.34(+1.44%) |
Feb 22, 2018 | 23.57 | 23.68 | 23.53 | 23.56 | 4,607 | +0.12(+0.51%) |
Feb 21, 2018 | 23.58 | 23.60 | 23.44 | 23.44 | 3,440 | -0.12(-0.51%) |
Feb 20, 2018 | 23.53 | 23.56 | 23.45 | 23.56 | 10,793 | +0.03(+0.13%) |
Feb 16, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.10(+0.43%) | |
Feb 15, 2018 | 23.40 | 23.48 | 23.37 | 23.43 | 4,651 | +0.00(+0.00%) |
Feb 14, 2018 | 23.39 | 23.45 | 23.36 | 23.43 | 8,542 | +0.06(+0.26%) |
Feb 13, 2018 | 23.46 | 23.46 | 23.37 | 23.37 | 12,410 | -0.11(-0.47%) |
Feb 12, 2018 | 23.40 | 23.48 | 23.37 | 23.48 | 8,232 | +0.05(+0.21%) |
Feb 09, 2018 | 23.46 | 23.47 | 23.34 | 23.43 | 7,255 | +0.03(+0.13%) |
Feb 08, 2018 | 23.33 | 23.48 | 23.32 | 23.40 | 15,921 | -0.08(-0.34%) |
Feb 07, 2018 | 23.63 | 23.63 | 23.44 | 23.48 | 5,458 | -0.03(-0.13%) |
Feb 06, 2018 | 23.56 | 23.60 | 23.47 | 23.51 | 45,674 | -0.23(-0.97%) |
Feb 05, 2018 | 23.59 | 23.74 | 23.59 | 23.74 | 14,683 | +0.06(+0.25%) |
Feb 02, 2018 | 23.67 | 23.70 | 23.60 | 23.68 | 28,562 | -0.03(-0.13%) |