Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.63 | 21.63 | 21.59 | 21.59 | 519 | -0.15(-0.71%) |
Apr 27, 2018 | 21.66 | 21.75 | 21.66 | 21.75 | 942 | +0.03(+0.16%) |
Apr 25, 2018 | 21.71 | 21.71 | 21.71 | 52 | -0.29(-1.31%) | |
Apr 24, 2018 | 22.63 | 22.63 | 22.00 | 22.00 | 631 | -0.87(-3.80%) |
Apr 20, 2018 | 22.87 | 22.87 | 22.87 | 15 | -0.17(-0.72%) | |
Apr 19, 2018 | 23.07 | 23.07 | 23.03 | 23.03 | 310 | -0.11(-0.48%) |
Apr 18, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 701 | +0.19(+0.85%) |
Apr 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.24(+1.06%) | |
Apr 11, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 530 | -0.25(-1.09%) |
Apr 10, 2018 | 22.91 | 23.20 | 22.75 | 22.96 | 15,507 | +0.37(+1.64%) |
Apr 09, 2018 | 22.75 | 22.83 | 22.59 | 22.59 | 5,222 | +0.09(+0.39%) |
Apr 06, 2018 | 22.65 | 22.65 | 22.45 | 22.50 | 4,911 | -0.13(-0.57%) |
Apr 05, 2018 | 23.05 | 23.05 | 22.63 | 22.63 | 6,010 | -0.41(-1.79%) |
Apr 03, 2018 | 23.04 | 23.04 | 23.04 | 20 | +0.59(+2.61%) | |
Apr 02, 2018 | 22.66 | 22.66 | 22.46 | 22.46 | 898 | -0.08(-0.36%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 292 | -0.55(-2.36%) |
Mar 27, 2018 | 22.74 | 23.12 | 22.74 | 23.12 | 1,035 | -0.20(-0.84%) |
Mar 23, 2018 | 23.31 | 23.31 | 23.31 | 10 | -0.56(-2.34%) | |
Mar 22, 2018 | 23.90 | 23.90 | 23.87 | 23.87 | 559 | -0.05(-0.21%) |
Mar 21, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 426 | +0.09(+0.38%) |
Mar 20, 2018 | 23.94 | 23.94 | 23.83 | 23.83 | 8,922 | -0.23(-0.97%) |
Mar 19, 2018 | 24.12 | 24.12 | 24.06 | 24.06 | 452 | -0.72(-2.92%) |
Mar 16, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 422 | -0.23(-0.90%) |
Mar 14, 2018 | 25.01 | 25.01 | 25.01 | 157 | -0.12(-0.47%) | |
Mar 13, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | -0.12(-0.49%) |
Mar 12, 2018 | 25.22 | 25.26 | 25.16 | 25.26 | 1,537 | +0.43(+1.72%) |
Mar 09, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 115 | +1.67(+7.23%) |
Mar 08, 2018 | 23.31 | 23.96 | 22.67 | 23.16 | 894 | +1.06(+4.81%) |
Mar 07, 2018 | 21.94 | 22.09 | 21.93 | 22.09 | 481 | -0.25(-1.11%) |
Mar 06, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 1,078 | +0.29(+1.32%) |
Mar 05, 2018 | 22.01 | 22.05 | 21.85 | 22.05 | 9,608 | +0.05(+0.23%) |
Mar 02, 2018 | 21.73 | 22.00 | 21.73 | 22.00 | 3,975 | +0.73(+3.43%) |
Mar 01, 2018 | 21.86 | 21.86 | 21.27 | 21.27 | 1,755 | -1.36(-6.01%) |
Feb 28, 2018 | 22.89 | 22.94 | 22.63 | 22.63 | 1,400 | -0.62(-2.68%) |
Feb 27, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 236 | +0.32(+1.40%) |
Feb 26, 2018 | 22.79 | 22.94 | 22.79 | 22.93 | 733 | -0.04(-0.16%) |
Feb 23, 2018 | 23.06 | 23.06 | 22.85 | 22.97 | 757 | -0.46(-1.98%) |
Feb 20, 2018 | 23.43 | 23.43 | 23.43 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 23.57 | 23.57 | 23.57 | 0 | +0.04(+0.17%) | |
Feb 14, 2018 | 23.44 | 23.53 | 23.44 | 23.53 | 886 | -0.20(-0.86%) |
Feb 12, 2018 | 23.73 | 23.73 | 23.73 | 95 | +0.31(+1.34%) | |
Feb 09, 2018 | 23.53 | 23.53 | 23.42 | 23.42 | 521 | -0.42(-1.76%) |
Feb 07, 2018 | 23.84 | 23.84 | 23.84 | 68 | -0.01(-0.04%) | |
Feb 05, 2018 | 23.85 | 23.85 | 23.85 | 179 | -1.02(-4.09%) | |
Feb 02, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 114 | -0.45(-1.78%) |