Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.73 | 21.94 | 21.73 | 21.82 | 18,393 | -0.41(-1.87%) |
Apr 27, 2018 | 22.14 | 22.24 | 22.12 | 22.23 | 14,298 | +0.06(+0.29%) |
Apr 26, 2018 | 22.24 | 22.24 | 22.01 | 22.17 | 26,434 | +0.11(+0.50%) |
Apr 25, 2018 | 22.02 | 22.11 | 21.95 | 22.06 | 20,449 | +0.11(+0.50%) |
Apr 24, 2018 | 22.16 | 22.17 | 21.89 | 21.95 | 50,887 | -0.25(-1.13%) |
Apr 23, 2018 | 22.30 | 22.32 | 22.15 | 22.20 | 33,182 | +0.23(+1.05%) |
Apr 20, 2018 | 21.97 | 22.06 | 21.95 | 21.97 | 31,045 | -0.04(-0.18%) |
Apr 19, 2018 | 22.00 | 22.04 | 21.91 | 22.01 | 27,252 | +0.10(+0.43%) |
Apr 18, 2018 | 21.97 | 22.01 | 21.87 | 21.91 | 46,185 | +0.09(+0.39%) |
Apr 17, 2018 | 21.82 | 21.91 | 21.77 | 21.83 | 110,696 | +0.11(+0.51%) |
Apr 16, 2018 | 21.84 | 21.85 | 21.58 | 21.72 | 64,338 | +0.35(+1.64%) |
Apr 13, 2018 | 21.58 | 21.58 | 21.30 | 21.37 | 13,134 | -0.15(-0.72%) |
Apr 12, 2018 | 21.50 | 21.61 | 21.38 | 21.52 | 9,716 | -0.15(-0.67%) |
Apr 11, 2018 | 21.75 | 21.85 | 21.66 | 21.67 | 16,365 | -0.55(-2.48%) |
Apr 10, 2018 | 22.37 | 22.37 | 22.02 | 22.22 | 23,368 | +0.21(+0.95%) |
Apr 09, 2018 | 22.04 | 22.16 | 21.85 | 22.01 | 16,441 | +0.04(+0.18%) |
Apr 06, 2018 | 22.20 | 22.25 | 21.93 | 21.97 | 12,244 | -0.30(-1.35%) |
Apr 05, 2018 | 22.23 | 22.32 | 22.19 | 22.27 | 16,097 | +0.07(+0.32%) |
Apr 04, 2018 | 22.03 | 22.24 | 21.84 | 22.20 | 19,248 | +0.14(+0.66%) |
Apr 03, 2018 | 22.17 | 22.17 | 21.88 | 22.05 | 31,353 | -0.11(-0.47%) |
Apr 02, 2018 | 22.65 | 22.65 | 21.95 | 22.16 | 28,981 | -0.38(-1.69%) |
Mar 29, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.27(+1.19%) | |
Mar 28, 2018 | 22.20 | 22.42 | 22.19 | 22.27 | 31,414 | +0.23(+1.07%) |
Mar 27, 2018 | 22.45 | 22.45 | 22.04 | 22.04 | 49,094 | -0.70(-3.06%) |
Mar 26, 2018 | 22.72 | 22.74 | 22.49 | 22.73 | 19,878 | +0.47(+2.13%) |
Mar 23, 2018 | 22.45 | 22.51 | 22.23 | 22.26 | 26,378 | -1.72(-7.19%) |
Mar 22, 2018 | 24.14 | 24.28 | 23.86 | 23.98 | 15,610 | -0.87(-3.48%) |
Mar 21, 2018 | 24.91 | 24.97 | 24.75 | 24.85 | 23,599 | -0.05(-0.20%) |
Mar 20, 2018 | 25.22 | 25.22 | 24.84 | 24.90 | 121,438 | -0.27(-1.05%) |
Mar 19, 2018 | 25.38 | 25.38 | 25.03 | 25.16 | 8,391 | -0.50(-1.95%) |
Mar 16, 2018 | 25.68 | 25.74 | 25.65 | 25.66 | 14,777 | -0.03(-0.10%) |
Mar 15, 2018 | 25.64 | 25.74 | 25.63 | 25.69 | 8,191 | -0.06(-0.25%) |
Mar 14, 2018 | 25.78 | 25.87 | 25.67 | 25.75 | 12,753 | +0.40(+1.59%) |
Mar 13, 2018 | 25.60 | 25.60 | 25.31 | 25.35 | 15,500 | -0.27(-1.04%) |
Mar 12, 2018 | 25.60 | 25.64 | 25.53 | 25.62 | 6,618 | +0.06(+0.23%) |
Mar 09, 2018 | 25.55 | 25.61 | 25.53 | 25.56 | 6,470 | +0.12(+0.47%) |
Mar 08, 2018 | 25.41 | 25.45 | 25.33 | 25.44 | 10,623 | -0.12(-0.47%) |
Mar 07, 2018 | 25.41 | 25.56 | 25.36 | 25.56 | 7,501 | +0.08(+0.31%) |
Mar 06, 2018 | 25.37 | 25.49 | 25.37 | 25.48 | 12,943 | +0.53(+2.12%) |
Mar 05, 2018 | 24.77 | 24.96 | 24.77 | 24.95 | 22,517 | +0.13(+0.52%) |
Mar 02, 2018 | 24.81 | 24.82 | 24.64 | 24.82 | 40,526 | -0.17(-0.68%) |
Mar 01, 2018 | 25.04 | 25.18 | 24.83 | 24.99 | 7,548 | -0.05(-0.18%) |
Feb 28, 2018 | 25.30 | 25.31 | 25.01 | 25.04 | 13,281 | -0.25(-1.01%) |
Feb 27, 2018 | 25.47 | 25.49 | 25.23 | 25.29 | 12,461 | -0.44(-1.69%) |
Feb 26, 2018 | 25.66 | 25.73 | 25.56 | 25.73 | 30,062 | +0.21(+0.84%) |
Feb 23, 2018 | 25.38 | 25.54 | 25.38 | 25.51 | 10,127 | +0.11(+0.43%) |
Feb 22, 2018 | 25.42 | 25.49 | 25.39 | 25.40 | 4,821 | -0.18(-0.70%) |
Feb 21, 2018 | 25.64 | 25.80 | 25.51 | 25.58 | 9,838 | +0.09(+0.35%) |
Feb 20, 2018 | 25.48 | 25.53 | 25.39 | 25.49 | 32,342 | -0.43(-1.66%) |
Feb 16, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 25.99 | 25.99 | 25.71 | 25.89 | 5,339 | +0.11(+0.41%) |
Feb 14, 2018 | 24.82 | 25.79 | 24.82 | 25.79 | 9,918 | +0.95(+3.82%) |
Feb 13, 2018 | 24.83 | 24.86 | 24.72 | 24.84 | 7,877 | +0.00(+0.01%) |
Feb 12, 2018 | 24.57 | 24.86 | 24.57 | 24.84 | 10,301 | +0.37(+1.50%) |
Feb 09, 2018 | 24.43 | 24.47 | 23.82 | 24.47 | 14,530 | +0.12(+0.49%) |
Feb 08, 2018 | 24.94 | 24.94 | 24.35 | 24.35 | 41,058 | -0.50(-2.01%) |
Feb 07, 2018 | 24.85 | 25.14 | 24.82 | 24.85 | 37,647 | +0.05(+0.20%) |
Feb 06, 2018 | 24.58 | 25.05 | 24.29 | 24.80 | 36,963 | +0.54(+2.24%) |
Feb 05, 2018 | 24.93 | 24.94 | 24.00 | 24.26 | 12,330 | -0.90(-3.57%) |
Feb 02, 2018 | 25.47 | 25.47 | 25.16 | 25.16 | 12,346 | -0.80(-3.10%) |