Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.38 | 24.50 | 24.30 | 24.32 | 10,809 | -0.29(-1.18%) |
Apr 27, 2018 | 24.53 | 24.61 | 24.51 | 24.61 | 3,923 | +0.15(+0.61%) |
Apr 26, 2018 | 24.45 | 24.50 | 24.42 | 24.46 | 7,063 | +0.40(+1.66%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.91 | 24.06 | 8,846 | +0.00(+0.02%) |
Apr 24, 2018 | 24.22 | 24.30 | 24.05 | 24.05 | 5,265 | +0.05(+0.23%) |
Apr 23, 2018 | 23.93 | 24.01 | 23.93 | 24.00 | 10,923 | -0.10(-0.41%) |
Apr 20, 2018 | 24.11 | 24.14 | 24.07 | 24.10 | 4,843 | +0.03(+0.12%) |
Apr 19, 2018 | 24.29 | 24.29 | 24.01 | 24.07 | 4,300 | +0.00(+0.02%) |
Apr 18, 2018 | 23.64 | 24.10 | 23.64 | 24.07 | 4,596 | +0.20(+0.82%) |
Apr 17, 2018 | 23.68 | 23.90 | 23.60 | 23.87 | 233,089 | +0.11(+0.46%) |
Apr 16, 2018 | 23.67 | 23.76 | 23.65 | 23.76 | 5,880 | +0.15(+0.64%) |
Apr 13, 2018 | 23.67 | 23.67 | 23.57 | 23.61 | 5,452 | -0.09(-0.40%) |
Apr 12, 2018 | 23.67 | 23.73 | 23.67 | 23.70 | 4,992 | -0.07(-0.27%) |
Apr 11, 2018 | 23.49 | 23.89 | 23.49 | 23.77 | 15,234 | +0.32(+1.39%) |
Apr 10, 2018 | 23.42 | 23.50 | 23.37 | 23.45 | 12,817 | +0.41(+1.80%) |
Apr 09, 2018 | 22.84 | 23.20 | 22.84 | 23.03 | 12,334 | -0.04(-0.17%) |
Apr 06, 2018 | 23.25 | 23.25 | 23.07 | 23.07 | 9,440 | +0.14(+0.59%) |
Apr 05, 2018 | 22.88 | 22.98 | 22.79 | 22.93 | 11,775 | +0.01(+0.07%) |
Apr 04, 2018 | 22.50 | 22.92 | 22.50 | 22.92 | 10,474 | +0.23(+0.99%) |
Apr 03, 2018 | 22.61 | 22.74 | 22.59 | 22.70 | 24,136 | +0.43(+1.93%) |
Apr 02, 2018 | 22.44 | 22.44 | 22.19 | 22.27 | 12,535 | -0.38(-1.66%) |
Mar 29, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.14(+0.64%) | |
Mar 28, 2018 | 22.39 | 22.54 | 22.36 | 22.50 | 78,318 | +0.07(+0.29%) |
Mar 27, 2018 | 22.69 | 22.70 | 22.39 | 22.43 | 15,020 | -0.23(-1.04%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.52 | 22.66 | 16,823 | +0.21(+0.96%) |
Mar 23, 2018 | 22.69 | 22.81 | 22.45 | 22.45 | 23,301 | +0.04(+0.18%) |
Mar 22, 2018 | 22.75 | 22.75 | 22.25 | 22.41 | 11,951 | -0.12(-0.53%) |
Mar 21, 2018 | 22.10 | 22.54 | 22.10 | 22.53 | 36,428 | +0.34(+1.53%) |
Mar 20, 2018 | 22.30 | 22.30 | 22.16 | 22.19 | 24,352 | -0.06(-0.27%) |
Mar 19, 2018 | 22.27 | 22.28 | 22.08 | 22.25 | 17,698 | +0.10(+0.45%) |
Mar 16, 2018 | 22.26 | 22.26 | 22.11 | 22.15 | 9,215 | -0.28(-1.23%) |
Mar 15, 2018 | 22.53 | 22.56 | 22.38 | 22.43 | 13,272 | -0.16(-0.71%) |
Mar 14, 2018 | 22.66 | 22.66 | 22.35 | 22.59 | 22,343 | -0.00(-0.02%) |
Mar 13, 2018 | 22.54 | 23.08 | 22.51 | 22.59 | 18,551 | -0.27(-1.16%) |
Mar 12, 2018 | 22.90 | 22.92 | 22.72 | 22.86 | 6,693 | +0.07(+0.29%) |
Mar 09, 2018 | 22.46 | 22.86 | 22.46 | 22.79 | 5,916 | +0.14(+0.62%) |
Mar 08, 2018 | 22.72 | 22.75 | 22.54 | 22.65 | 21,015 | -0.07(-0.31%) |
Mar 07, 2018 | 22.70 | 22.80 | 22.64 | 22.72 | 4,380 | -0.16(-0.68%) |
Mar 06, 2018 | 22.76 | 23.26 | 22.76 | 22.88 | 21,430 | +0.48(+2.17%) |
Mar 05, 2018 | 22.10 | 22.67 | 22.10 | 22.39 | 11,303 | +0.30(+1.34%) |
Mar 02, 2018 | 21.90 | 22.10 | 21.74 | 22.09 | 15,262 | -0.19(-0.85%) |
Mar 01, 2018 | 22.39 | 22.39 | 22.02 | 22.29 | 13,440 | -0.19(-0.85%) |
Feb 28, 2018 | 22.95 | 23.10 | 22.44 | 22.48 | 16,143 | -0.47(-2.07%) |
Feb 27, 2018 | 22.83 | 22.97 | 22.65 | 22.95 | 12,270 | -0.48(-2.07%) |
Feb 26, 2018 | 23.00 | 24.20 | 22.95 | 23.43 | 30,498 | +0.27(+1.19%) |
Feb 23, 2018 | 22.88 | 23.16 | 22.47 | 23.16 | 15,085 | -0.09(-0.39%) |
Feb 22, 2018 | 22.96 | 23.50 | 22.86 | 23.25 | 7,616 | -0.14(-0.60%) |
Feb 21, 2018 | 23.03 | 23.54 | 23.03 | 23.39 | 10,782 | +0.39(+1.70%) |
Feb 20, 2018 | 22.86 | 23.43 | 22.86 | 23.00 | 18,662 | -0.99(-4.13%) |
Feb 16, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.48(+2.04%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.47 | 23.51 | 3,341 | +0.10(+0.43%) |
Feb 14, 2018 | 24.00 | 24.20 | 23.16 | 23.41 | 11,455 | -1.07(-4.37%) |
Feb 13, 2018 | 24.15 | 24.51 | 24.15 | 24.48 | 6,440 | -0.15(-0.61%) |
Feb 12, 2018 | 25.27 | 25.27 | 24.56 | 24.63 | 9,471 | +0.28(+1.15%) |
Feb 09, 2018 | 24.39 | 24.39 | 23.81 | 24.35 | 4,887 | +0.14(+0.58%) |
Feb 08, 2018 | 24.83 | 24.83 | 24.21 | 24.21 | 15,463 | -1.14(-4.50%) |
Feb 07, 2018 | 25.74 | 25.30 | 25.35 | 10,231 | -0.21(-0.82%) | |
Feb 06, 2018 | 25.34 | 25.57 | 25.20 | 25.56 | 17,456 | -0.13(-0.51%) |
Feb 05, 2018 | 26.41 | 26.41 | 25.69 | 25.69 | 5,097 | -1.12(-4.20%) |
Feb 02, 2018 | 26.76 | 26.98 | 26.76 | 26.82 | 3,773 | -0.18(-0.67%) |