Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.80 | 22.36 | 21.71 | 21.96 | 29,817 | +0.26(+1.19%) |
Apr 27, 2018 | 21.46 | 21.78 | 21.39 | 21.70 | 30,387 | +0.11(+0.51%) |
Apr 26, 2018 | 21.92 | 21.98 | 21.24 | 21.59 | 35,808 | -0.31(-1.41%) |
Apr 25, 2018 | 21.31 | 22.23 | 21.31 | 21.90 | 30,070 | +0.59(+2.75%) |
Apr 24, 2018 | 21.96 | 22.06 | 21.10 | 21.32 | 49,534 | -0.59(-2.68%) |
Apr 23, 2018 | 22.24 | 22.24 | 21.78 | 21.90 | 14,177 | -0.29(-1.30%) |
Apr 20, 2018 | 22.05 | 22.38 | 22.05 | 22.19 | 20,433 | +0.07(+0.31%) |
Apr 19, 2018 | 22.41 | 22.58 | 21.78 | 22.12 | 28,840 | -0.22(-0.98%) |
Apr 18, 2018 | 22.33 | 22.53 | 22.04 | 22.34 | 35,459 | +0.11(+0.49%) |
Apr 17, 2018 | 21.88 | 22.62 | 21.88 | 22.23 | 24,626 | +0.41(+1.87%) |
Apr 16, 2018 | 21.88 | 22.47 | 21.58 | 21.82 | 64,670 | -0.05(-0.23%) |
Apr 13, 2018 | 21.73 | 22.47 | 21.34 | 21.87 | 80,272 | +0.15(+0.69%) |
Apr 12, 2018 | 21.70 | 21.88 | 21.48 | 21.72 | 24,318 | +0.19(+0.88%) |
Apr 11, 2018 | 21.98 | 22.44 | 21.34 | 21.53 | 18,307 | -0.63(-2.83%) |
Apr 10, 2018 | 21.14 | 22.25 | 21.14 | 22.16 | 37,933 | +1.17(+5.59%) |
Apr 09, 2018 | 22.08 | 22.08 | 19.20 | 20.99 | 146,457 | -1.64(-7.25%) |
Apr 06, 2018 | 22.95 | 22.97 | 22.28 | 22.63 | 23,621 | -0.44(-1.90%) |
Apr 05, 2018 | 22.50 | 23.27 | 21.99 | 23.07 | 15,594 | +0.67(+2.98%) |
Apr 04, 2018 | 21.98 | 22.47 | 21.67 | 22.40 | 18,405 | +0.16(+0.72%) |
Apr 03, 2018 | 21.99 | 22.72 | 21.92 | 22.24 | 25,948 | +0.33(+1.50%) |
Apr 02, 2018 | 21.62 | 22.06 | 21.26 | 21.91 | 52,834 | +0.29(+1.33%) |
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 22.12 | 22.25 | 21.02 | 21.65 | 41,654 | -0.41(-1.85%) |
Mar 27, 2018 | 22.51 | 23.07 | 20.97 | 22.06 | 36,864 | -0.42(-1.86%) |
Mar 26, 2018 | 22.99 | 22.99 | 21.91 | 22.48 | 30,455 | -0.18(-0.79%) |
Mar 23, 2018 | 23.05 | 23.29 | 22.59 | 22.66 | 39,834 | -0.41(-1.77%) |
Mar 22, 2018 | 23.63 | 24.37 | 22.97 | 23.07 | 14,663 | -0.86(-3.58%) |
Mar 21, 2018 | 24.21 | 24.60 | 23.67 | 23.92 | 32,100 | -0.30(-1.23%) |
Mar 20, 2018 | 24.47 | 24.61 | 24.12 | 24.22 | 14,335 | -0.26(-1.06%) |
Mar 19, 2018 | 24.73 | 24.73 | 24.19 | 24.48 | 18,753 | -0.33(-1.32%) |
Mar 16, 2018 | 24.63 | 25.18 | 24.37 | 24.81 | 44,153 | +0.14(+0.56%) |
Mar 15, 2018 | 24.91 | 24.93 | 24.23 | 24.67 | 36,010 | -0.12(-0.48%) |
Mar 14, 2018 | 25.19 | 25.19 | 24.55 | 24.79 | 31,033 | -0.29(-1.15%) |
Mar 13, 2018 | 24.60 | 25.76 | 24.60 | 25.08 | 41,986 | +0.54(+2.19%) |
Mar 12, 2018 | 25.12 | 25.28 | 24.07 | 24.54 | 39,854 | -0.55(-2.18%) |
Mar 09, 2018 | 24.89 | 25.40 | 24.45 | 25.09 | 40,306 | +0.33(+1.33%) |
Mar 08, 2018 | 24.35 | 24.84 | 23.92 | 24.76 | 34,992 | +0.50(+2.05%) |
Mar 07, 2018 | 24.62 | 24.26 | 47,842 | +1.25(+5.45%) | ||
Mar 06, 2018 | 23.25 | 23.52 | 22.74 | 23.01 | 54,351 | -0.26(-1.11%) |
Mar 05, 2018 | 23.11 | 23.85 | 22.72 | 23.26 | 67,710 | -0.08(-0.34%) |
Mar 02, 2018 | 23.18 | 23.69 | 22.77 | 23.34 | 50,716 | -0.09(-0.38%) |
Mar 01, 2018 | 23.54 | 24.13 | 23.01 | 23.43 | 77,811 | -0.36(-1.51%) |
Feb 28, 2018 | 25.57 | 25.57 | 23.72 | 23.79 | 62,581 | -1.67(-6.56%) |
Feb 27, 2018 | 25.95 | 26.32 | 25.39 | 25.46 | 32,088 | -0.50(-1.92%) |
Feb 26, 2018 | 26.06 | 26.33 | 25.66 | 25.96 | 51,076 | -0.07(-0.27%) |
Feb 23, 2018 | 25.44 | 26.33 | 25.44 | 26.03 | 40,505 | +0.66(+2.59%) |
Feb 22, 2018 | 25.69 | 25.82 | 25.20 | 25.37 | 20,481 | -0.30(-1.16%) |
Feb 21, 2018 | 25.40 | 26.21 | 25.36 | 25.67 | 31,355 | +0.28(+1.10%) |
Feb 20, 2018 | 25.76 | 26.11 | 25.09 | 25.39 | 44,403 | -0.44(-1.69%) |
Feb 16, 2018 | 25.83 | 25.83 | 25.83 | 0 | -0.05(-0.19%) | |
Feb 15, 2018 | 26.12 | 26.13 | 25.32 | 25.88 | 55,068 | -0.14(-0.53%) |
Feb 14, 2018 | 25.64 | 26.25 | 25.64 | 26.02 | 70,612 | +0.08(+0.31%) |
Feb 13, 2018 | 25.91 | 26.46 | 25.82 | 25.94 | 43,229 | -0.24(-0.91%) |
Feb 12, 2018 | 26.70 | 26.83 | 25.63 | 26.18 | 36,863 | -0.33(-1.24%) |
Feb 09, 2018 | 26.86 | 27.45 | 25.73 | 26.51 | 36,524 | -0.04(-0.15%) |
Feb 08, 2018 | 26.83 | 27.81 | 26.55 | 26.55 | 36,543 | -0.36(-1.33%) |
Feb 07, 2018 | 28.00 | 28.00 | 26.80 | 26.91 | 50,403 | -1.13(-4.04%) |
Feb 06, 2018 | 28.35 | 29.62 | 27.60 | 28.04 | 58,228 | -1.38(-4.70%) |
Feb 05, 2018 | 30.78 | 31.08 | 29.18 | 29.42 | 72,546 | -1.44(-4.67%) |
Feb 02, 2018 | 28.96 | 30.33 | 28.84 | 30.86 | 55,206 | +1.45(+4.94%) |