Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.02 | 22.03 | 21.75 | 21.80 | 3,444 | -0.10(-0.45%) |
Apr 27, 2018 | 21.85 | 22.29 | 21.75 | 21.90 | 15,478 | +0.02(+0.09%) |
Apr 26, 2018 | 22.27 | 22.27 | 21.58 | 21.88 | 11,561 | -0.29(-1.29%) |
Apr 25, 2018 | 22.50 | 22.68 | 21.82 | 22.17 | 7,017 | -0.33(-1.48%) |
Apr 24, 2018 | 23.02 | 23.02 | 21.48 | 22.50 | 19,443 | -0.45(-1.96%) |
Apr 23, 2018 | 22.88 | 22.95 | 22.70 | 22.95 | 4,029 | +0.03(+0.13%) |
Apr 20, 2018 | 22.68 | 22.92 | 22.61 | 22.92 | 20,453 | +0.33(+1.46%) |
Apr 19, 2018 | 22.51 | 22.85 | 22.51 | 22.59 | 12,281 | -0.03(-0.13%) |
Apr 18, 2018 | 22.68 | 22.68 | 22.55 | 22.62 | 9,288 | -0.07(-0.31%) |
Apr 17, 2018 | 22.87 | 22.87 | 22.57 | 22.69 | 11,454 | -0.19(-0.83%) |
Apr 16, 2018 | 22.82 | 23.03 | 22.78 | 22.88 | 3,844 | -0.05(-0.22%) |
Apr 13, 2018 | 22.86 | 22.97 | 22.53 | 22.93 | 27,568 | +0.15(+0.66%) |
Apr 12, 2018 | 22.79 | 22.84 | 22.51 | 22.78 | 12,619 | +0.08(+0.35%) |
Apr 11, 2018 | 22.79 | 22.86 | 22.50 | 22.70 | 10,070 | -0.10(-0.44%) |
Apr 10, 2018 | 22.93 | 22.94 | 22.50 | 22.80 | 11,326 | -0.07(-0.31%) |
Apr 09, 2018 | 22.84 | 23.54 | 22.80 | 22.87 | 241,916 | +0.07(+0.31%) |
Apr 06, 2018 | 23.19 | 23.19 | 22.80 | 22.80 | 7,616 | -0.46(-1.98%) |
Apr 05, 2018 | 22.99 | 23.34 | 22.95 | 23.26 | 9,367 | -0.08(-0.34%) |
Apr 04, 2018 | 22.86 | 23.60 | 22.86 | 23.34 | 11,101 | -0.04(-0.17%) |
Apr 03, 2018 | 22.85 | 23.38 | 22.82 | 23.38 | 13,567 | +0.23(+0.97%) |
Apr 02, 2018 | 22.97 | 23.15 | 22.86 | 23.15 | 4,196 | -0.06(-0.26%) |
Mar 29, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.16(+0.71%) | |
Mar 28, 2018 | 23.00 | 23.05 | 22.83 | 23.05 | 2,266 | +0.18(+0.80%) |
Mar 27, 2018 | 22.76 | 23.00 | 22.75 | 22.87 | 7,838 | -0.09(-0.41%) |
Mar 26, 2018 | 23.13 | 23.13 | 22.76 | 22.96 | 7,233 | +0.20(+0.88%) |
Mar 23, 2018 | 22.93 | 23.06 | 22.56 | 22.76 | 4,723 | +0.21(+0.93%) |
Mar 22, 2018 | 23.21 | 23.29 | 22.55 | 22.55 | 5,949 | -0.74(-3.18%) |
Mar 21, 2018 | 23.13 | 23.29 | 22.99 | 23.29 | 16,868 | +0.19(+0.82%) |
Mar 20, 2018 | 23.41 | 23.56 | 23.10 | 23.10 | 26,721 | -0.22(-0.94%) |
Mar 19, 2018 | 23.37 | 23.37 | 23.08 | 23.32 | 9,998 | -0.21(-0.91%) |
Mar 16, 2018 | 23.47 | 23.65 | 23.10 | 23.54 | 7,454 | -0.09(-0.40%) |
Mar 15, 2018 | 23.61 | 23.63 | 23.25 | 23.63 | 19,881 | +0.19(+0.80%) |
Mar 14, 2018 | 23.02 | 23.44 | 22.87 | 23.44 | 6,650 | +0.18(+0.79%) |
Mar 13, 2018 | 23.23 | 23.30 | 22.76 | 23.26 | 21,689 | -0.29(-1.23%) |
Mar 12, 2018 | 23.40 | 23.61 | 23.30 | 23.55 | 14,952 | +0.11(+0.47%) |
Mar 09, 2018 | 23.50 | 23.55 | 21.70 | 23.44 | 9,793 | -0.17(-0.72%) |
Mar 08, 2018 | 23.50 | 23.61 | 23.42 | 23.61 | 18,394 | +0.16(+0.68%) |
Mar 07, 2018 | 23.18 | 23.45 | 23.06 | 23.45 | 4,643 | +0.11(+0.47%) |
Mar 06, 2018 | 23.15 | 23.38 | 22.48 | 23.34 | 18,140 | +0.05(+0.21%) |
Mar 05, 2018 | 23.03 | 23.29 | 22.94 | 23.29 | 7,427 | +0.38(+1.66%) |
Mar 02, 2018 | 22.55 | 23.12 | 22.55 | 22.91 | 12,847 | +0.36(+1.60%) |
Mar 01, 2018 | 22.86 | 22.86 | 22.02 | 22.55 | 14,544 | +0.04(+0.18%) |
Feb 28, 2018 | 21.93 | 22.70 | 21.93 | 22.51 | 23,603 | +0.45(+2.04%) |
Feb 27, 2018 | 21.83 | 22.06 | 21.71 | 22.06 | 14,824 | +0.15(+0.69%) |
Feb 26, 2018 | 21.32 | 22.07 | 21.30 | 21.91 | 11,239 | +0.34(+1.57%) |
Feb 23, 2018 | 22.13 | 22.14 | 21.15 | 21.57 | 7,077 | +0.57(+2.74%) |
Feb 22, 2018 | 20.64 | 22.15 | 20.21 | 21.00 | 31,592 | +0.01(+0.03%) |
Feb 21, 2018 | 21.22 | 21.76 | 20.99 | 20.99 | 21,962 | -0.35(-1.64%) |
Feb 20, 2018 | 21.55 | 21.95 | 21.25 | 21.34 | 15,497 | -0.40(-1.84%) |
Feb 16, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.19(+0.88%) | |
Feb 15, 2018 | 21.94 | 21.94 | 21.50 | 21.55 | 10,051 | -0.42(-1.91%) |
Feb 14, 2018 | 21.83 | 22.15 | 21.79 | 21.97 | 9,290 | +0.22(+1.01%) |
Feb 13, 2018 | 21.90 | 22.34 | 21.75 | 21.75 | 17,936 | -0.29(-1.32%) |
Feb 12, 2018 | 22.05 | 22.87 | 21.51 | 22.04 | 10,127 | +0.00(+0.00%) |
Feb 09, 2018 | 21.96 | 22.20 | 21.50 | 22.04 | 20,394 | +0.29(+1.33%) |
Feb 08, 2018 | 22.15 | 22.25 | 21.52 | 21.75 | 16,698 | -0.22(-0.98%) |
Feb 07, 2018 | 21.21 | 22.06 | 21.21 | 21.97 | 16,454 | +0.76(+3.56%) |
Feb 06, 2018 | 20.85 | 21.45 | 20.85 | 21.21 | 21,277 | +0.17(+0.81%) |
Feb 05, 2018 | 20.95 | 21.11 | 20.63 | 21.04 | 22,686 | -0.06(-0.28%) |
Feb 02, 2018 | 21.88 | 21.88 | 21.01 | 21.10 | 40,841 | -0.80(-3.65%) |