Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.54 | 21.54 | 21.34 | 21.40 | 25,481 | -0.15(-0.67%) |
Apr 27, 2018 | 21.49 | 21.56 | 21.44 | 21.54 | 60,110 | +0.06(+0.28%) |
Apr 26, 2018 | 21.37 | 21.54 | 21.34 | 21.48 | 41,548 | +0.15(+0.68%) |
Apr 25, 2018 | 21.22 | 21.34 | 21.20 | 21.34 | 79,809 | -0.08(-0.39%) |
Apr 24, 2018 | 21.50 | 21.56 | 21.31 | 21.42 | 45,446 | -0.12(-0.57%) |
Apr 23, 2018 | 21.57 | 21.62 | 21.51 | 21.54 | 26,063 | -0.10(-0.46%) |
Apr 20, 2018 | 21.60 | 21.66 | 21.55 | 21.64 | 50,239 | -0.17(-0.77%) |
Apr 19, 2018 | 21.86 | 21.89 | 21.71 | 21.81 | 22,503 | -0.04(-0.17%) |
Apr 18, 2018 | 21.83 | 21.90 | 21.78 | 21.85 | 21,703 | +0.21(+0.95%) |
Apr 17, 2018 | 21.58 | 21.69 | 21.58 | 21.64 | 40,319 | +0.06(+0.28%) |
Apr 16, 2018 | 21.50 | 21.62 | 21.50 | 21.58 | 24,553 | +0.02(+0.07%) |
Apr 13, 2018 | 21.51 | 21.60 | 21.48 | 21.57 | 63,244 | -0.05(-0.21%) |
Apr 12, 2018 | 21.53 | 21.61 | 21.53 | 21.61 | 21,118 | +0.16(+0.75%) |
Apr 11, 2018 | 21.50 | 21.59 | 21.42 | 21.45 | 65,276 | -0.07(-0.32%) |
Apr 10, 2018 | 21.41 | 21.54 | 21.41 | 21.52 | 52,555 | +0.23(+1.08%) |
Apr 09, 2018 | 21.26 | 21.41 | 21.25 | 21.29 | 34,898 | +0.10(+0.45%) |
Apr 06, 2018 | 21.22 | 21.30 | 21.12 | 21.19 | 38,665 | -0.19(-0.88%) |
Apr 05, 2018 | 21.36 | 21.49 | 21.34 | 21.38 | 23,658 | +0.12(+0.57%) |
Apr 04, 2018 | 21.07 | 21.31 | 21.03 | 21.26 | 22,419 | -0.15(-0.71%) |
Apr 03, 2018 | 21.27 | 21.41 | 21.18 | 21.41 | 88,541 | +0.34(+1.59%) |
Apr 02, 2018 | 21.23 | 21.24 | 20.98 | 21.08 | 194,808 | -0.44(-2.02%) |
Mar 29, 2018 | 21.51 | 21.51 | 21.51 | 0 | +0.28(+1.34%) | |
Mar 28, 2018 | 21.18 | 21.29 | 21.06 | 21.23 | 33,022 | +0.02(+0.10%) |
Mar 27, 2018 | 21.50 | 21.50 | 21.15 | 21.21 | 78,496 | -0.22(-1.03%) |
Mar 26, 2018 | 21.52 | 21.52 | 21.16 | 21.43 | 23,719 | +0.37(+1.78%) |
Mar 23, 2018 | 21.33 | 21.33 | 21.01 | 21.05 | 33,737 | -0.34(-1.61%) |
Mar 22, 2018 | 21.58 | 21.62 | 21.40 | 21.40 | 31,285 | -0.44(-2.03%) |
Mar 21, 2018 | 21.73 | 21.95 | 21.73 | 21.84 | 32,922 | +0.03(+0.14%) |
Mar 20, 2018 | 21.72 | 21.83 | 21.69 | 21.81 | 57,524 | +0.18(+0.83%) |
Mar 19, 2018 | 21.65 | 21.72 | 21.52 | 21.63 | 50,437 | -0.21(-0.94%) |
Mar 16, 2018 | 21.82 | 21.86 | 21.74 | 21.84 | 82,738 | -0.02(-0.07%) |
Mar 15, 2018 | 21.85 | 21.93 | 21.75 | 21.85 | 85,733 | +0.00(+0.00%) |
Mar 14, 2018 | 21.91 | 21.95 | 21.80 | 21.85 | 59,571 | +0.06(+0.28%) |
Mar 13, 2018 | 22.08 | 22.08 | 21.78 | 21.79 | 61,821 | -0.18(-0.80%) |
Mar 12, 2018 | 22.00 | 22.06 | 21.94 | 21.97 | 30,163 | +0.01(+0.03%) |
Mar 09, 2018 | 21.86 | 21.98 | 21.83 | 21.96 | 35,204 | +0.21(+0.95%) |
Mar 08, 2018 | 21.74 | 21.78 | 21.62 | 21.75 | 23,196 | +0.08(+0.39%) |
Mar 07, 2018 | 21.71 | 21.52 | 21.67 | 32,057 | -0.02(-0.07%) |