Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.92 | 24.07 | 23.81 | 23.84 | 416,708 | +0.03(+0.13%) |
Apr 27, 2018 | 23.59 | 23.85 | 23.55 | 23.81 | 208,652 | +0.21(+0.91%) |
Apr 26, 2018 | 23.55 | 23.66 | 23.55 | 23.59 | 263,754 | +0.06(+0.27%) |
Apr 25, 2018 | 23.55 | 23.67 | 23.49 | 23.53 | 230,460 | -0.04(-0.19%) |
Apr 24, 2018 | 23.55 | 23.62 | 23.50 | 23.57 | 335,003 | +0.11(+0.46%) |
Apr 23, 2018 | 23.55 | 23.61 | 23.39 | 23.47 | 359,929 | -0.08(-0.35%) |
Apr 20, 2018 | 23.57 | 23.59 | 23.37 | 23.55 | 330,351 | +0.00(+0.00%) |
Apr 19, 2018 | 23.61 | 23.76 | 23.51 | 23.55 | 232,052 | -0.04(-0.16%) |
Apr 18, 2018 | 23.61 | 23.70 | 23.54 | 23.59 | 418,668 | -0.01(-0.05%) |
Apr 17, 2018 | 23.59 | 23.72 | 23.46 | 23.60 | 348,534 | +0.17(+0.72%) |
Apr 16, 2018 | 23.31 | 23.45 | 23.27 | 23.43 | 271,046 | +0.19(+0.81%) |
Apr 13, 2018 | 23.31 | 23.39 | 23.15 | 23.24 | 301,128 | -0.03(-0.11%) |
Apr 12, 2018 | 23.39 | 23.51 | 23.25 | 23.27 | 417,504 | -0.01(-0.05%) |
Apr 11, 2018 | 23.32 | 23.46 | 23.27 | 23.28 | 250,420 | -0.06(-0.24%) |
Apr 10, 2018 | 23.44 | 23.50 | 23.27 | 23.33 | 396,535 | +0.03(+0.11%) |
Apr 09, 2018 | 23.52 | 23.52 | 23.29 | 23.31 | 397,591 | -0.12(-0.51%) |
Apr 06, 2018 | 23.59 | 23.64 | 23.37 | 23.43 | 468,600 | -0.25(-1.06%) |
Apr 05, 2018 | 23.52 | 23.81 | 23.42 | 23.68 | 678,944 | +0.27(+1.15%) |
Apr 04, 2018 | 23.11 | 23.50 | 23.08 | 23.41 | 279,379 | +0.13(+0.57%) |
Apr 03, 2018 | 23.17 | 23.37 | 23.15 | 23.28 | 287,479 | +0.19(+0.82%) |
Apr 02, 2018 | 23.22 | 23.26 | 22.95 | 23.09 | 307,576 | -0.09(-0.38%) |
Mar 29, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.03(+0.11%) | |
Mar 28, 2018 | 23.42 | 23.42 | 23.02 | 23.15 | 452,492 | -0.11(-0.49%) |
Mar 27, 2018 | 23.37 | 23.42 | 23.07 | 23.27 | 474,021 | -0.05(-0.22%) |
Mar 26, 2018 | 23.30 | 23.34 | 23.19 | 23.32 | 345,684 | +0.30(+1.28%) |
Mar 23, 2018 | 23.42 | 23.45 | 23.02 | 23.02 | 495,560 | -0.40(-1.69%) |
Mar 22, 2018 | 23.06 | 23.62 | 23.06 | 23.42 | 403,843 | +0.25(+1.08%) |
Mar 21, 2018 | 23.12 | 23.27 | 23.06 | 23.17 | 278,527 | +0.01(+0.03%) |
Mar 20, 2018 | 23.13 | 23.25 | 23.08 | 23.16 | 348,991 | +0.07(+0.30%) |
Mar 19, 2018 | 23.00 | 23.11 | 22.95 | 23.09 | 302,257 | +0.02(+0.11%) |
Mar 16, 2018 | 23.00 | 23.27 | 23.00 | 23.07 | 414,098 | +0.09(+0.38%) |
Mar 15, 2018 | 23.16 | 23.21 | 22.86 | 22.98 | 321,382 | -0.17(-0.76%) |
Mar 14, 2018 | 23.45 | 23.45 | 23.13 | 23.15 | 273,120 | -0.23(-0.96%) |
Mar 13, 2018 | 23.14 | 23.57 | 23.13 | 23.38 | 795,980 | +0.25(+1.08%) |
Mar 12, 2018 | 23.13 | 23.22 | 22.97 | 23.13 | 359,548 | +0.04(+0.16%) |
Mar 09, 2018 | 23.12 | 23.12 | 22.96 | 23.09 | 352,427 | +0.09(+0.38%) |
Mar 08, 2018 | 22.96 | 23.03 | 22.79 | 23.00 | 348,101 | +0.14(+0.60%) |
Mar 07, 2018 | 22.91 | 22.86 | 301,635 | -0.04(-0.19%) | ||
Mar 06, 2018 | 22.80 | 22.91 | 22.68 | 22.91 | 292,204 | +0.20(+0.88%) |
Mar 05, 2018 | 22.25 | 22.77 | 22.25 | 22.71 | 448,595 | +0.35(+1.57%) |
Mar 02, 2018 | 22.07 | 22.39 | 22.01 | 22.36 | 642,361 | +0.23(+1.04%) |
Mar 01, 2018 | 22.25 | 22.44 | 21.98 | 22.13 | 480,698 | -0.11(-0.51%) |
Feb 28, 2018 | 22.50 | 22.68 | 22.24 | 22.24 | 634,389 | -0.17(-0.78%) |
Feb 27, 2018 | 22.88 | 22.93 | 22.42 | 22.42 | 436,618 | -0.43(-1.89%) |
Feb 26, 2018 | 22.57 | 22.85 | 22.40 | 22.85 | 712,774 | +0.34(+1.50%) |
Feb 23, 2018 | 22.37 | 22.68 | 22.37 | 22.51 | 492,912 | +0.20(+0.90%) |
Feb 22, 2018 | 22.43 | 22.57 | 22.27 | 22.31 | 388,044 | -0.09(-0.39%) |
Feb 21, 2018 | 22.69 | 22.72 | 22.39 | 22.40 | 548,891 | -0.27(-1.19%) |
Feb 20, 2018 | 22.93 | 22.99 | 22.60 | 22.66 | 614,748 | -0.26(-1.14%) |
Feb 16, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 23.23 | 23.26 | 22.82 | 22.98 | 503,531 | -0.19(-0.83%) |
Feb 14, 2018 | 23.04 | 23.24 | 22.96 | 23.17 | 410,350 | +0.09(+0.40%) |
Feb 13, 2018 | 22.78 | 23.11 | 22.78 | 23.08 | 310,008 | +0.16(+0.68%) |
Feb 12, 2018 | 22.70 | 23.04 | 22.62 | 22.92 | 566,891 | +0.39(+1.71%) |
Feb 09, 2018 | 22.80 | 23.09 | 22.27 | 22.53 | 735,688 | -0.10(-0.44%) |
Feb 08, 2018 | 23.04 | 23.17 | 22.63 | 22.63 | 461,349 | -0.32(-1.38%) |
Feb 07, 2018 | 22.75 | 22.85 | 22.75 | 22.95 | 723,592 | +0.19(+0.85%) |
Feb 06, 2018 | 21.92 | 22.86 | 21.78 | 22.76 | 1,049,504 | +0.38(+1.69%) |
Feb 05, 2018 | 23.10 | 23.12 | 21.37 | 22.38 | 1,970,857 | -0.87(-3.74%) |
Feb 02, 2018 | 23.62 | 23.65 | 23.22 | 23.25 | 518,672 | -0.51(-2.15%) |