Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.70 | 21.78 | 21.32 | 21.36 | 311,743 | -0.31(-1.43%) |
Apr 27, 2018 | 21.78 | 22.13 | 21.61 | 21.67 | 368,834 | -0.08(-0.36%) |
Apr 26, 2018 | 21.97 | 22.17 | 21.70 | 21.74 | 481,424 | -0.31(-1.40%) |
Apr 25, 2018 | 22.67 | 22.71 | 21.97 | 22.05 | 1,004,643 | -2.28(-9.38%) |
Apr 24, 2018 | 24.10 | 24.64 | 23.95 | 24.33 | 281,638 | +0.31(+1.29%) |
Apr 23, 2018 | 23.79 | 24.18 | 23.75 | 24.03 | 248,509 | +0.19(+0.81%) |
Apr 20, 2018 | 23.72 | 24.03 | 23.72 | 23.83 | 315,443 | +0.08(+0.33%) |
Apr 19, 2018 | 23.60 | 23.95 | 23.60 | 23.75 | 234,322 | +0.04(+0.16%) |
Apr 18, 2018 | 24.14 | 24.14 | 23.68 | 23.72 | 247,307 | -0.31(-1.29%) |
Apr 17, 2018 | 24.26 | 24.26 | 23.43 | 24.03 | 257,204 | -0.12(-0.48%) |
Apr 16, 2018 | 23.95 | 24.22 | 23.87 | 24.14 | 165,468 | +0.27(+1.13%) |
Apr 13, 2018 | 24.18 | 24.18 | 23.68 | 23.87 | 193,967 | -0.19(-0.80%) |
Apr 12, 2018 | 23.95 | 24.22 | 23.83 | 24.06 | 113,851 | +0.27(+1.14%) |
Apr 11, 2018 | 23.72 | 23.95 | 23.56 | 23.79 | 158,536 | -0.12(-0.49%) |
Apr 10, 2018 | 23.64 | 23.95 | 23.52 | 23.91 | 200,024 | +0.62(+2.66%) |
Apr 09, 2018 | 23.60 | 23.91 | 23.29 | 23.29 | 283,543 | -0.23(-0.99%) |
Apr 06, 2018 | 23.99 | 24.10 | 23.29 | 23.52 | 232,653 | -0.70(-2.88%) |
Apr 05, 2018 | 24.14 | 24.26 | 23.75 | 24.22 | 141,448 | +0.39(+1.62%) |
Apr 04, 2018 | 23.33 | 23.91 | 23.14 | 23.83 | 163,546 | +0.19(+0.82%) |
Apr 03, 2018 | 23.44 | 23.64 | 23.25 | 23.64 | 140,716 | +0.35(+1.50%) |
Apr 02, 2018 | 23.75 | 23.83 | 23.14 | 23.29 | 161,163 | -0.50(-2.11%) |
Mar 29, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 23.37 | 23.91 | 23.10 | 23.75 | 252,023 | +0.39(+1.66%) |
Mar 27, 2018 | 23.75 | 23.87 | 23.29 | 23.37 | 218,624 | -0.35(-1.47%) |
Mar 26, 2018 | 23.33 | 23.72 | 23.17 | 23.72 | 241,519 | +0.74(+3.20%) |
Mar 23, 2018 | 23.75 | 23.87 | 22.94 | 22.98 | 329,976 | -0.70(-2.94%) |
Mar 22, 2018 | 24.18 | 24.37 | 23.60 | 23.68 | 209,706 | -0.81(-3.32%) |
Mar 21, 2018 | 24.49 | 24.72 | 24.33 | 24.49 | 219,459 | +0.00(+0.00%) |
Mar 20, 2018 | 24.76 | 24.84 | 24.41 | 24.49 | 168,296 | -0.19(-0.78%) |
Mar 19, 2018 | 24.64 | 24.80 | 24.33 | 24.68 | 132,969 | -0.08(-0.31%) |
Mar 16, 2018 | 24.64 | 24.80 | 24.49 | 24.76 | 713,150 | +0.12(+0.47%) |
Mar 15, 2018 | 24.49 | 24.64 | 24.33 | 24.64 | 162,290 | +0.19(+0.79%) |
Mar 14, 2018 | 24.68 | 24.68 | 24.20 | 24.45 | 219,953 | -0.12(-0.47%) |
Mar 13, 2018 | 24.88 | 24.99 | 24.53 | 24.57 | 208,036 | -0.19(-0.78%) |
Mar 12, 2018 | 24.80 | 24.57 | 24.76 | 226,600 | +0.15(+0.63%) | |
Mar 09, 2018 | 24.64 | 24.76 | 24.22 | 24.61 | 331,594 | +0.15(+0.63%) |
Mar 08, 2018 | 24.95 | 25.03 | 24.26 | 24.45 | 261,698 | -0.39(-1.56%) |
Mar 07, 2018 | 24.91 | 24.84 | 640,916 | +0.15(+0.63%) | ||
Mar 06, 2018 | 24.53 | 24.72 | 24.10 | 24.68 | 321,646 | +0.19(+0.79%) |
Mar 05, 2018 | 23.91 | 24.57 | 21.67 | 24.49 | 172,854 | +0.43(+1.77%) |
Mar 02, 2018 | 23.48 | 24.18 | 23.44 | 24.06 | 257,539 | +0.39(+1.63%) |
Mar 01, 2018 | 23.56 | 23.91 | 23.41 | 23.68 | 161,276 | +0.04(+0.16%) |
Feb 28, 2018 | 24.26 | 24.35 | 23.64 | 23.64 | 197,747 | -0.58(-2.40%) |
Feb 27, 2018 | 24.30 | 24.72 | 24.14 | 24.22 | 200,633 | -0.12(-0.48%) |
Feb 26, 2018 | 24.45 | 24.45 | 24.14 | 24.33 | 120,243 | -0.08(-0.32%) |
Feb 23, 2018 | 24.30 | 24.49 | 24.14 | 24.41 | 103,289 | +0.19(+0.80%) |
Feb 22, 2018 | 24.61 | 24.12 | 24.22 | 86,925 | -0.39(-1.57%) | |
Feb 21, 2018 | 24.37 | 24.80 | 24.10 | 24.61 | 104,612 | +0.27(+1.11%) |
Feb 20, 2018 | 24.57 | 24.72 | 24.22 | 24.33 | 124,954 | -0.35(-1.41%) |
Feb 16, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.31(+1.27%) | |
Feb 15, 2018 | 24.30 | 24.47 | 24.06 | 24.37 | 137,115 | +0.19(+0.80%) |
Feb 14, 2018 | 23.56 | 24.18 | 23.29 | 24.18 | 245,707 | +0.43(+1.79%) |
Feb 13, 2018 | 23.52 | 23.75 | 23.44 | 23.75 | 94,608 | +0.04(+0.16%) |
Feb 12, 2018 | 23.68 | 23.95 | 23.25 | 23.72 | 184,010 | +0.12(+0.49%) |
Feb 09, 2018 | 23.52 | 23.83 | 23.10 | 23.60 | 285,851 | +0.35(+1.50%) |
Feb 08, 2018 | 23.87 | 23.87 | 23.21 | 23.25 | 285,447 | -0.50(-2.12%) |
Feb 07, 2018 | 23.29 | 23.83 | 23.29 | 23.75 | 586,192 | +0.43(+1.82%) |
Feb 06, 2018 | 22.94 | 23.79 | 22.94 | 23.33 | 329,091 | -0.35(-1.47%) |
Feb 05, 2018 | 24.10 | 24.45 | 23.44 | 23.68 | 152,881 | -0.81(-3.32%) |
Feb 02, 2018 | 24.30 | 24.95 | 24.26 | 24.49 | 284,857 | +0.03(+0.13%) |