Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.47 | 22.47 | 22.24 | 22.24 | 22,008 | -0.33(-1.47%) |
Apr 27, 2018 | 22.61 | 22.61 | 22.57 | 22.57 | 1,483 | +0.02(+0.09%) |
Apr 26, 2018 | 22.63 | 22.63 | 22.55 | 22.55 | 1,012 | +0.11(+0.48%) |
Apr 25, 2018 | 22.44 | 22.47 | 22.44 | 22.44 | 561 | +0.13(+0.56%) |
Apr 24, 2018 | 22.94 | 22.94 | 22.32 | 22.32 | 3,328 | -0.44(-1.92%) |
Apr 23, 2018 | 22.87 | 22.91 | 22.73 | 22.75 | 4,127 | -0.02(-0.09%) |
Apr 20, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 656 | -0.18(-0.80%) |
Apr 19, 2018 | 23.24 | 23.24 | 22.89 | 22.96 | 3,279 | -0.40(-1.72%) |
Apr 18, 2018 | 23.35 | 23.45 | 23.35 | 23.36 | 4,669 | +0.05(+0.23%) |
Apr 17, 2018 | 23.18 | 23.34 | 23.18 | 23.30 | 5,026 | +0.26(+1.13%) |
Apr 16, 2018 | 22.98 | 23.10 | 22.98 | 23.04 | 8,479 | +0.32(+1.42%) |
Apr 13, 2018 | 23.05 | 23.05 | 22.72 | 22.72 | 2,480 | -0.19(-0.83%) |
Apr 12, 2018 | 22.89 | 22.96 | 22.89 | 22.91 | 1,584 | +0.21(+0.92%) |
Apr 11, 2018 | 22.70 | 22.84 | 22.70 | 22.70 | 7,376 | -0.16(-0.70%) |
Apr 10, 2018 | 22.56 | 22.88 | 22.56 | 22.86 | 6,419 | +0.38(+1.67%) |
Apr 09, 2018 | 22.37 | 22.64 | 22.36 | 22.48 | 5,622 | -0.07(-0.33%) |
Apr 06, 2018 | 22.68 | 22.68 | 22.56 | 22.56 | 1,136 | -0.32(-1.41%) |
Apr 05, 2018 | 22.84 | 22.93 | 22.84 | 22.88 | 4,444 | +0.41(+1.82%) |
Apr 04, 2018 | 22.07 | 22.47 | 22.07 | 22.47 | 1,899 | +0.07(+0.32%) |
Apr 03, 2018 | 22.21 | 22.40 | 22.21 | 22.40 | 1,403 | +0.35(+1.59%) |
Apr 02, 2018 | 22.38 | 22.38 | 21.95 | 22.05 | 4,865 | -0.70(-3.08%) |
Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.52 | 22.63 | 22.39 | 22.41 | 3,730 | -0.08(-0.37%) |
Mar 27, 2018 | 22.92 | 22.92 | 22.50 | 22.50 | 2,655 | -0.37(-1.64%) |
Mar 26, 2018 | 22.72 | 22.87 | 22.57 | 22.87 | 4,374 | +0.45(+2.00%) |
Mar 23, 2018 | 22.99 | 22.99 | 22.41 | 22.42 | 4,727 | -0.60(-2.62%) |
Mar 22, 2018 | 23.13 | 23.25 | 23.03 | 23.03 | 1,968 | -0.61(-2.57%) |
Mar 21, 2018 | 23.61 | 23.71 | 23.57 | 23.63 | 15,644 | +0.08(+0.33%) |
Mar 20, 2018 | 23.60 | 23.60 | 23.53 | 23.56 | 2,753 | +0.18(+0.75%) |
Mar 19, 2018 | 23.70 | 23.70 | 23.27 | 23.38 | 4,591 | -0.39(-1.63%) |
Mar 16, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 785 | +0.18(+0.76%) |
Mar 15, 2018 | 23.70 | 23.71 | 23.56 | 23.59 | 132,671 | -0.21(-0.89%) |
Mar 14, 2018 | 23.99 | 23.99 | 23.70 | 23.80 | 1,534 | -0.12(-0.50%) |
Mar 13, 2018 | 23.89 | 23.96 | 23.89 | 23.92 | 1,075 | -0.02(-0.06%) |
Mar 12, 2018 | 23.98 | 24.02 | 23.93 | 23.93 | 2,705 | +0.06(+0.25%) |
Mar 09, 2018 | 23.69 | 23.87 | 23.69 | 23.87 | 2,267 | +0.50(+2.16%) |
Mar 08, 2018 | 23.52 | 23.52 | 23.37 | 23.37 | 4,037 | -0.01(-0.05%) |
Mar 07, 2018 | 23.31 | 23.41 | 23.31 | 23.38 | 2,128 | +0.00(+0.01%) |
Mar 06, 2018 | 23.23 | 23.38 | 23.16 | 23.38 | 4,772 | +0.26(+1.14%) |
Mar 05, 2018 | 22.81 | 23.12 | 22.81 | 23.12 | 935 | +0.23(+1.00%) |
Mar 02, 2018 | 22.61 | 22.92 | 22.57 | 22.89 | 3,912 | +0.17(+0.75%) |
Mar 01, 2018 | 22.73 | 22.73 | 22.72 | 22.72 | 559 | -0.35(-1.50%) |
Feb 28, 2018 | 23.44 | 23.44 | 23.06 | 23.06 | 4,111 | -0.42(-1.80%) |
Feb 27, 2018 | 23.71 | 23.71 | 23.49 | 23.49 | 2,043 | -0.17(-0.70%) |
Feb 26, 2018 | 23.57 | 23.65 | 23.56 | 23.65 | 1,767 | +0.40(+1.71%) |
Feb 23, 2018 | 23.24 | 23.25 | 23.24 | 23.25 | 641 | -0.03(-0.13%) |
Feb 22, 2018 | 23.33 | 23.33 | 23.20 | 23.28 | 4,134 | -0.09(-0.40%) |
Feb 21, 2018 | 23.38 | 23.38 | 23.38 | 23.38 | 749 | +0.17(+0.74%) |
Feb 20, 2018 | 23.17 | 23.38 | 23.17 | 23.21 | 3,823 | -0.07(-0.29%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.09(+0.38%) | |
Feb 15, 2018 | 23.04 | 23.19 | 23.04 | 23.19 | 3,867 | +0.22(+0.97%) |
Feb 14, 2018 | 22.49 | 22.96 | 22.49 | 22.96 | 6,216 | +0.44(+1.94%) |
Feb 13, 2018 | 22.44 | 22.52 | 22.38 | 22.52 | 2,839 | -0.01(-0.06%) |
Feb 12, 2018 | 22.37 | 22.55 | 22.27 | 22.54 | 4,593 | +0.89(+4.11%) |
Feb 09, 2018 | 22.08 | 22.12 | 21.62 | 21.65 | 1,437 | -0.32(-1.46%) |
Feb 08, 2018 | 22.75 | 22.75 | 21.97 | 21.97 | 4,032 | -0.93(-4.08%) |
Feb 07, 2018 | 22.80 | 22.99 | 22.75 | 22.90 | 20,501 | +0.10(+0.43%) |
Feb 06, 2018 | 22.15 | 22.81 | 22.15 | 22.81 | 26,342 | -0.39(-1.67%) |
Feb 05, 2018 | 23.33 | 23.33 | 23.19 | 23.19 | 6,645 | -0.35(-1.48%) |
Feb 02, 2018 | 23.86 | 23.86 | 23.51 | 23.54 | 11,428 | -0.42(-1.75%) |