Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.46 | 22.51 | 22.40 | 22.43 | 58,166 | -0.21(-0.91%) |
Apr 27, 2018 | 22.40 | 22.68 | 22.40 | 22.64 | 50,640 | +0.03(+0.13%) |
Apr 26, 2018 | 22.69 | 22.70 | 22.49 | 22.61 | 51,567 | +0.12(+0.53%) |
Apr 25, 2018 | 22.45 | 22.57 | 22.43 | 22.49 | 62,443 | +0.04(+0.20%) |
Apr 24, 2018 | 22.57 | 22.57 | 22.37 | 22.45 | 63,357 | -0.02(-0.11%) |
Apr 23, 2018 | 22.51 | 22.57 | 22.40 | 22.47 | 39,684 | -0.16(-0.71%) |
Apr 20, 2018 | 22.66 | 22.66 | 22.51 | 22.63 | 47,722 | -0.07(-0.31%) |
Apr 19, 2018 | 22.93 | 22.93 | 22.60 | 22.70 | 53,535 | -0.24(-1.05%) |
Apr 18, 2018 | 22.90 | 23.05 | 22.85 | 22.94 | 39,823 | -0.09(-0.39%) |
Apr 17, 2018 | 22.95 | 23.04 | 22.87 | 23.03 | 52,863 | +0.07(+0.30%) |
Apr 16, 2018 | 22.94 | 22.98 | 22.83 | 22.96 | 56,353 | -0.17(-0.73%) |
Apr 13, 2018 | 23.22 | 23.24 | 23.09 | 23.13 | 42,271 | +0.34(+1.49%) |
Apr 12, 2018 | 22.79 | 22.87 | 22.73 | 22.79 | 45,593 | -0.27(-1.15%) |
Apr 11, 2018 | 23.02 | 23.12 | 23.01 | 23.05 | 35,639 | +0.04(+0.20%) |
Apr 10, 2018 | 23.14 | 23.19 | 22.97 | 23.01 | 56,026 | -0.45(-1.92%) |
Apr 09, 2018 | 23.43 | 23.58 | 23.38 | 23.46 | 69,194 | -0.17(-0.72%) |
Apr 06, 2018 | 23.64 | 23.74 | 23.54 | 23.63 | 53,648 | +0.20(+0.85%) |
Apr 05, 2018 | 23.38 | 23.48 | 23.27 | 23.43 | 89,908 | -0.42(-1.76%) |
Apr 04, 2018 | 23.72 | 23.85 | 23.62 | 23.85 | 51,370 | -0.06(-0.25%) |
Apr 03, 2018 | 23.90 | 23.92 | 23.77 | 23.91 | 42,431 | +0.05(+0.19%) |
Apr 02, 2018 | 24.03 | 24.04 | 23.71 | 23.86 | 64,246 | -0.19(-0.79%) |
Mar 29, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 24.04 | 24.09 | 23.89 | 23.94 | 180,379 | +0.42(+1.79%) |
Mar 27, 2018 | 23.54 | 23.80 | 23.50 | 23.52 | 116,096 | -0.18(-0.78%) |
Mar 26, 2018 | 23.70 | 23.72 | 23.52 | 23.70 | 49,459 | +0.29(+1.24%) |
Mar 23, 2018 | 23.44 | 23.62 | 23.31 | 23.41 | 63,334 | +0.04(+0.15%) |
Mar 22, 2018 | 23.30 | 23.51 | 23.26 | 23.38 | 61,416 | -0.18(-0.76%) |
Mar 21, 2018 | 23.39 | 23.57 | 23.31 | 23.56 | 54,557 | -0.14(-0.61%) |
Mar 20, 2018 | 23.60 | 23.76 | 23.58 | 23.70 | 68,034 | +0.12(+0.51%) |
Mar 19, 2018 | 23.41 | 23.63 | 23.41 | 23.59 | 59,495 | -0.11(-0.44%) |
Mar 16, 2018 | 23.75 | 23.76 | 23.64 | 23.69 | 50,758 | -0.03(-0.13%) |
Mar 15, 2018 | 23.69 | 23.76 | 23.67 | 23.72 | 91,819 | -0.43(-1.78%) |
Mar 14, 2018 | 24.34 | 24.42 | 24.15 | 24.15 | 49,298 | -0.30(-1.23%) |
Mar 13, 2018 | 24.42 | 24.56 | 24.41 | 24.45 | 74,464 | -0.02(-0.06%) |
Mar 12, 2018 | 24.40 | 24.47 | 24.30 | 24.46 | 54,466 | +0.05(+0.23%) |
Mar 09, 2018 | 24.47 | 24.50 | 24.41 | 24.41 | 57,250 | +0.25(+1.03%) |
Mar 08, 2018 | 24.15 | 24.21 | 24.08 | 24.16 | 60,001 | -0.04(-0.17%) |
Mar 07, 2018 | 24.14 | 24.20 | 23.99 | 24.20 | 64,447 | -0.05(-0.23%) |
Mar 06, 2018 | 24.21 | 24.30 | 24.12 | 24.25 | 85,225 | -0.05(-0.19%) |
Mar 05, 2018 | 23.95 | 24.30 | 23.95 | 24.30 | 63,848 | -0.21(-0.86%) |
Mar 02, 2018 | 24.53 | 24.59 | 24.34 | 24.51 | 62,382 | +0.09(+0.37%) |
Mar 01, 2018 | 24.42 | 24.48 | 24.19 | 24.42 | 63,470 | -0.15(-0.63%) |
Feb 28, 2018 | 24.63 | 24.72 | 24.55 | 24.57 | 84,877 | +0.02(+0.10%) |
Feb 27, 2018 | 24.75 | 24.75 | 24.50 | 24.55 | 75,606 | -0.36(-1.45%) |
Feb 26, 2018 | 24.95 | 25.04 | 24.77 | 24.91 | 91,044 | +0.21(+0.87%) |
Feb 23, 2018 | 24.57 | 24.72 | 24.56 | 24.70 | 100,616 | +0.36(+1.46%) |
Feb 22, 2018 | 24.36 | 24.44 | 24.25 | 24.34 | 75,839 | +0.02(+0.08%) |
Feb 21, 2018 | 24.36 | 24.56 | 24.25 | 24.32 | 82,499 | +0.06(+0.25%) |
Feb 20, 2018 | 24.34 | 24.34 | 24.21 | 24.26 | 87,957 | -0.26(-1.06%) |
Feb 16, 2018 | 24.52 | 24.52 | 24.52 | 0 | +0.29(+1.20%) | |
Feb 15, 2018 | 23.92 | 24.23 | 23.88 | 24.23 | 73,832 | +0.32(+1.34%) |
Feb 14, 2018 | 23.62 | 23.99 | 23.61 | 23.91 | 79,146 | +0.55(+2.35%) |
Feb 13, 2018 | 23.47 | 23.36 | 107,465 | +0.11(+0.48%) | ||
Feb 12, 2018 | 23.07 | 23.33 | 23.00 | 23.25 | 77,792 | +0.14(+0.59%) |
Feb 09, 2018 | 23.23 | 23.23 | 22.70 | 23.11 | 148,128 | -0.04(-0.17%) |
Feb 08, 2018 | 23.46 | 23.46 | 23.15 | 23.15 | 71,384 | -0.43(-1.82%) |
Feb 07, 2018 | 23.70 | 23.71 | 23.46 | 23.58 | 106,089 | -1.41(-5.64%) |
Feb 06, 2018 | 24.79 | 24.99 | 24.62 | 24.99 | 101,941 | -0.15(-0.60%) |
Feb 05, 2018 | 25.24 | 25.39 | 25.01 | 25.14 | 47,369 | -0.36(-1.41%) |
Feb 02, 2018 | 25.57 | 25.60 | 25.41 | 25.50 | 68,655 | -0.46(-1.77%) |