Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.18 | 21.27 | 20.86 | 20.97 | 75,254 | -0.25(-1.19%) |
Apr 27, 2018 | 21.11 | 21.51 | 21.11 | 21.22 | 71,273 | +0.14(+0.68%) |
Apr 26, 2018 | 21.00 | 21.16 | 20.98 | 21.07 | 101,241 | +0.04(+0.17%) |
Apr 25, 2018 | 21.22 | 21.25 | 20.86 | 21.04 | 90,421 | -0.07(-0.34%) |
Apr 24, 2018 | 21.25 | 21.69 | 21.04 | 21.11 | 45,427 | -0.11(-0.51%) |
Apr 23, 2018 | 21.04 | 21.43 | 21.04 | 21.22 | 29,343 | +0.18(+0.86%) |
Apr 20, 2018 | 21.00 | 21.29 | 21.00 | 21.04 | 81,542 | -0.07(-0.34%) |
Apr 19, 2018 | 21.15 | 21.29 | 21.04 | 21.11 | 58,372 | -0.07(-0.34%) |
Apr 18, 2018 | 21.18 | 21.40 | 21.07 | 21.18 | 98,179 | -0.04(-0.17%) |
Apr 17, 2018 | 21.22 | 21.33 | 21.22 | 21.22 | 79,540 | +0.04(+0.17%) |
Apr 16, 2018 | 21.22 | 21.29 | 21.15 | 21.18 | 92,395 | +0.00(+0.00%) |
Apr 13, 2018 | 21.07 | 21.22 | 20.89 | 21.18 | 29,084 | +0.18(+0.86%) |
Apr 12, 2018 | 21.29 | 21.36 | 20.93 | 21.00 | 63,929 | -0.29(-1.36%) |
Apr 11, 2018 | 21.15 | 21.43 | 21.04 | 21.29 | 46,681 | +0.00(+0.00%) |
Apr 10, 2018 | 21.11 | 21.42 | 21.00 | 21.29 | 83,954 | +0.32(+1.55%) |
Apr 09, 2018 | 21.29 | 21.29 | 20.78 | 20.97 | 93,480 | -0.36(-1.69%) |
Apr 06, 2018 | 21.47 | 21.69 | 21.18 | 21.33 | 54,711 | -0.36(-1.66%) |
Apr 05, 2018 | 21.87 | 22.44 | 21.47 | 21.69 | 76,137 | -0.18(-0.83%) |
Apr 04, 2018 | 21.69 | 22.01 | 21.58 | 21.87 | 83,442 | -0.07(-0.33%) |
Apr 03, 2018 | 21.65 | 22.41 | 21.45 | 21.94 | 103,119 | +0.29(+1.33%) |
Apr 02, 2018 | 21.90 | 23.27 | 21.43 | 21.65 | 114,859 | -0.25(-1.15%) |
Mar 29, 2018 | 21.90 | 21.90 | 21.90 | 0 | -0.87(-3.80%) | |
Mar 28, 2018 | 23.38 | 23.38 | 21.69 | 22.77 | 87,995 | -0.69(-2.92%) |
Mar 27, 2018 | 23.82 | 24.25 | 23.35 | 23.46 | 20,199 | -0.36(-1.51%) |
Mar 26, 2018 | 23.46 | 24.10 | 23.46 | 23.82 | 25,937 | +0.63(+2.72%) |
Mar 23, 2018 | 24.00 | 24.10 | 23.06 | 23.18 | 36,149 | -0.81(-3.38%) |
Mar 22, 2018 | 23.85 | 23.89 | 23.60 | 24.00 | 26,633 | +0.04(+0.15%) |
Mar 21, 2018 | 24.14 | 24.14 | 23.78 | 23.96 | 17,235 | -0.14(-0.60%) |
Mar 20, 2018 | 24.47 | 24.47 | 23.85 | 24.10 | 30,291 | -0.40(-1.62%) |
Mar 19, 2018 | 24.10 | 24.79 | 23.87 | 24.50 | 36,534 | +0.32(+1.34%) |
Mar 16, 2018 | 23.89 | 24.50 | 23.89 | 24.18 | 131,342 | +0.32(+1.36%) |
Mar 15, 2018 | 24.32 | 24.39 | 23.82 | 23.85 | 23,992 | -0.43(-1.78%) |
Mar 14, 2018 | 24.36 | 24.36 | 23.78 | 24.29 | 23,466 | +0.04(+0.15%) |
Mar 13, 2018 | 24.21 | 24.47 | 23.94 | 24.25 | 23,552 | +0.18(+0.75%) |
Mar 12, 2018 | 24.21 | 24.54 | 23.96 | 24.07 | 24,634 | -0.25(-1.04%) |
Mar 09, 2018 | 24.10 | 24.39 | 23.74 | 24.32 | 33,300 | +0.36(+1.51%) |
Mar 08, 2018 | 23.85 | 24.07 | 23.53 | 23.96 | 26,788 | +0.11(+0.45%) |
Mar 07, 2018 | 23.82 | 24.25 | 23.60 | 23.85 | 166,349 | -0.11(-0.45%) |
Mar 06, 2018 | 22.73 | 24.07 | 22.73 | 23.96 | 24,414 | +0.54(+2.31%) |
Mar 05, 2018 | 23.46 | 23.64 | 22.95 | 23.42 | 39,849 | -0.14(-0.61%) |
Mar 02, 2018 | 23.38 | 23.64 | 23.24 | 23.56 | 27,205 | +0.00(+0.00%) |
Mar 01, 2018 | 23.67 | 23.67 | 23.13 | 23.56 | 25,474 | +0.32(+1.40%) |
Feb 28, 2018 | 23.82 | 24.07 | 23.24 | 23.24 | 38,603 | -0.51(-2.13%) |
Feb 27, 2018 | 24.25 | 24.47 | 23.49 | 23.74 | 28,182 | -0.40(-1.64%) |
Feb 26, 2018 | 24.72 | 25.12 | 24.00 | 24.14 | 58,927 | -0.43(-1.76%) |
Feb 23, 2018 | 24.03 | 24.75 | 23.96 | 24.57 | 30,246 | +0.65(+2.71%) |
Feb 22, 2018 | 23.82 | 23.92 | 123,753 | -0.54(-2.21%) | ||
Feb 21, 2018 | 24.25 | 25.15 | 23.85 | 24.47 | 41,910 | +0.36(+1.50%) |
Feb 20, 2018 | 24.47 | 24.68 | 24.07 | 24.10 | 73,521 | -0.36(-1.48%) |
Feb 16, 2018 | 24.47 | 24.47 | 24.47 | 0 | +0.47(+1.95%) | |
Feb 15, 2018 | 23.64 | 23.64 | 23.64 | 24.00 | 40,304 | +0.58(+2.47%) |
Feb 14, 2018 | 22.88 | 23.49 | 22.86 | 23.42 | 52,007 | +0.47(+2.04%) |
Feb 13, 2018 | 23.24 | 23.31 | 22.77 | 22.95 | 67,287 | -0.51(-2.15%) |
Feb 12, 2018 | 23.09 | 23.85 | 22.59 | 23.46 | 85,940 | +0.58(+2.52%) |
Feb 09, 2018 | 23.46 | 23.78 | 22.73 | 22.88 | 89,120 | -0.14(-0.63%) |
Feb 08, 2018 | 24.32 | 22.91 | 23.02 | 39,965 | -0.71(-3.01%) | |
Feb 07, 2018 | 23.27 | 24.13 | 23.27 | 23.74 | 43,243 | +0.47(+2.01%) |
Feb 06, 2018 | 22.95 | 23.74 | 22.95 | 23.27 | 77,968 | -0.29(-1.22%) |
Feb 05, 2018 | 23.92 | 24.20 | 23.41 | 23.56 | 48,973 | -0.43(-1.80%) |
Feb 02, 2018 | 24.31 | 24.60 | 23.95 | 23.99 | 51,058 | -0.43(-1.77%) |