Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.34 | 23.34 | 22.77 | 22.79 | 84,901 | -0.50(-2.15%) |
Apr 27, 2018 | 23.73 | 23.73 | 23.15 | 23.29 | 83,559 | -0.28(-1.19%) |
Apr 26, 2018 | 24.36 | 24.36 | 23.43 | 23.57 | 99,288 | +0.11(+0.47%) |
Apr 25, 2018 | 23.71 | 23.84 | 23.42 | 23.46 | 61,515 | -0.30(-1.26%) |
Apr 24, 2018 | 24.15 | 24.20 | 23.48 | 23.76 | 79,287 | -0.23(-0.96%) |
Apr 23, 2018 | 24.34 | 24.35 | 23.99 | 23.99 | 62,605 | -0.26(-1.07%) |
Apr 20, 2018 | 24.44 | 24.44 | 24.10 | 24.25 | 57,244 | -0.26(-1.06%) |
Apr 19, 2018 | 24.53 | 24.71 | 24.42 | 24.51 | 34,032 | -0.09(-0.37%) |
Apr 18, 2018 | 24.42 | 24.83 | 24.42 | 24.60 | 68,304 | +0.24(+0.99%) |
Apr 17, 2018 | 24.38 | 24.53 | 24.27 | 24.36 | 37,372 | +0.12(+0.50%) |
Apr 16, 2018 | 24.35 | 24.55 | 24.21 | 24.24 | 53,506 | +0.02(+0.08%) |
Apr 13, 2018 | 24.00 | 24.35 | 23.95 | 24.22 | 81,678 | +0.33(+1.38%) |
Apr 12, 2018 | 23.46 | 23.99 | 23.43 | 23.89 | 119,256 | +0.53(+2.27%) |
Apr 11, 2018 | 23.07 | 23.59 | 23.00 | 23.36 | 70,634 | +0.24(+1.04%) |
Apr 10, 2018 | 22.92 | 23.26 | 22.78 | 23.12 | 86,287 | +0.49(+2.17%) |
Apr 09, 2018 | 22.53 | 22.71 | 22.43 | 22.63 | 113,068 | +0.24(+1.07%) |
Apr 06, 2018 | 22.68 | 22.86 | 22.19 | 22.39 | 76,861 | -0.43(-1.88%) |
Apr 05, 2018 | 22.57 | 22.86 | 22.54 | 22.82 | 41,124 | +0.33(+1.47%) |
Apr 04, 2018 | 21.95 | 22.56 | 21.88 | 22.49 | 59,132 | +0.24(+1.08%) |
Apr 03, 2018 | 22.08 | 22.31 | 21.86 | 22.25 | 85,018 | +0.28(+1.27%) |
Apr 02, 2018 | 22.36 | 22.64 | 21.74 | 21.97 | 77,370 | -0.44(-1.96%) |
Mar 29, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.16(+0.72%) | |
Mar 28, 2018 | 22.15 | 22.48 | 22.02 | 22.25 | 62,071 | +0.11(+0.50%) |
Mar 27, 2018 | 22.48 | 22.71 | 22.04 | 22.14 | 134,486 | -0.25(-1.12%) |
Mar 26, 2018 | 22.34 | 22.53 | 21.97 | 22.39 | 187,019 | +0.32(+1.45%) |
Mar 23, 2018 | 23.04 | 23.23 | 22.07 | 22.07 | 131,445 | -0.91(-3.96%) |
Mar 22, 2018 | 23.25 | 23.60 | 22.98 | 22.98 | 63,667 | -0.49(-2.09%) |
Mar 21, 2018 | 23.51 | 23.82 | 23.40 | 23.47 | 64,896 | -0.07(-0.30%) |
Mar 20, 2018 | 23.61 | 23.82 | 23.47 | 23.54 | 59,379 | -0.09(-0.38%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.35 | 23.63 | 72,772 | -0.10(-0.42%) |
Mar 16, 2018 | 23.23 | 23.76 | 23.23 | 23.73 | 131,735 | +0.48(+2.06%) |
Mar 15, 2018 | 23.25 | 23.42 | 23.17 | 23.25 | 63,251 | +0.00(+0.00%) |
Mar 14, 2018 | 23.59 | 23.59 | 23.14 | 23.25 | 104,524 | -0.20(-0.85%) |
Mar 13, 2018 | 23.72 | 24.00 | 23.40 | 23.45 | 114,938 | -0.14(-0.59%) |
Mar 12, 2018 | 23.69 | 23.77 | 23.38 | 23.59 | 68,936 | -0.03(-0.13%) |
Mar 09, 2018 | 23.01 | 23.63 | 22.97 | 23.62 | 110,082 | +0.73(+3.19%) |
Mar 08, 2018 | 22.83 | 23.04 | 22.66 | 22.89 | 113,174 | +0.12(+0.53%) |
Mar 07, 2018 | 22.82 | 22.77 | 129,070 | +0.22(+0.98%) | ||
Mar 06, 2018 | 22.28 | 22.55 | 22.20 | 22.55 | 140,931 | +0.34(+1.53%) |
Mar 05, 2018 | 21.90 | 22.31 | 21.87 | 22.21 | 101,241 | +0.21(+0.95%) |
Mar 02, 2018 | 21.30 | 22.10 | 21.24 | 22.00 | 140,243 | +0.53(+2.47%) |
Mar 01, 2018 | 21.75 | 21.81 | 21.25 | 21.47 | 111,795 | -0.35(-1.60%) |
Feb 28, 2018 | 22.01 | 22.48 | 21.82 | 21.82 | 172,498 | -0.24(-1.09%) |
Feb 27, 2018 | 22.28 | 22.50 | 22.05 | 22.06 | 114,758 | -0.34(-1.52%) |
Feb 26, 2018 | 22.05 | 22.55 | 22.05 | 22.40 | 214,761 | +0.32(+1.45%) |
Feb 23, 2018 | 21.93 | 22.18 | 21.85 | 22.08 | 129,718 | +0.11(+0.50%) |
Feb 22, 2018 | 21.85 | 22.27 | 21.85 | 21.97 | 129,840 | +0.10(+0.46%) |
Feb 21, 2018 | 21.68 | 22.23 | 21.66 | 21.87 | 151,912 | +0.13(+0.60%) |
Feb 20, 2018 | 21.70 | 21.94 | 21.70 | 21.74 | 249,877 | -0.22(-1.00%) |
Feb 16, 2018 | 21.96 | 21.96 | 21.96 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 22.53 | 22.53 | 22.00 | 22.11 | 177,174 | -0.38(-1.69%) |
Feb 14, 2018 | 22.05 | 22.68 | 22.05 | 22.49 | 197,336 | +0.23(+1.03%) |
Feb 13, 2018 | 22.05 | 22.36 | 21.81 | 22.26 | 173,557 | +0.14(+0.63%) |
Feb 12, 2018 | 22.27 | 22.29 | 21.86 | 22.12 | 219,677 | -0.14(-0.63%) |
Feb 09, 2018 | 22.68 | 22.74 | 21.74 | 22.26 | 225,042 | -0.09(-0.40%) |
Feb 08, 2018 | 23.50 | 23.51 | 22.32 | 22.35 | 197,344 | +0.74(+3.42%) |
Feb 07, 2018 | 21.89 | 21.89 | 21.55 | 21.61 | 138,399 | -0.33(-1.50%) |
Feb 06, 2018 | 21.71 | 22.25 | 21.69 | 21.94 | 126,884 | -0.44(-1.97%) |
Feb 05, 2018 | 22.65 | 22.65 | 22.15 | 22.38 | 75,222 | -0.42(-1.84%) |
Feb 02, 2018 | 23.16 | 23.16 | 22.78 | 22.80 | 64,302 | -0.52(-2.23%) |