Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.85 | 24.29 | 23.50 | 23.59 | 16,823 | -0.11(-0.45%) |
Apr 27, 2018 | 23.50 | 23.71 | 23.50 | 23.70 | 12,832 | +0.17(+0.71%) |
Apr 26, 2018 | 23.95 | 24.24 | 23.50 | 23.53 | 11,819 | -0.13(-0.54%) |
Apr 25, 2018 | 24.44 | 24.44 | 23.50 | 23.66 | 15,154 | -0.53(-2.19%) |
Apr 24, 2018 | 23.94 | 24.24 | 23.88 | 24.19 | 16,434 | +0.24(+1.02%) |
Apr 23, 2018 | 24.09 | 24.48 | 23.66 | 23.94 | 28,389 | +0.05(+0.21%) |
Apr 20, 2018 | 24.16 | 24.47 | 23.65 | 23.89 | 18,414 | -0.15(-0.61%) |
Apr 19, 2018 | 24.19 | 24.34 | 23.88 | 24.04 | 6,942 | -0.14(-0.57%) |
Apr 18, 2018 | 23.97 | 24.24 | 23.85 | 24.18 | 7,482 | +0.27(+1.15%) |
Apr 17, 2018 | 23.89 | 24.17 | 23.77 | 23.90 | 10,343 | +0.16(+0.66%) |
Apr 16, 2018 | 24.06 | 24.22 | 23.75 | 23.75 | 4,186 | -0.20(-0.82%) |
Apr 13, 2018 | 24.15 | 24.46 | 23.75 | 23.94 | 11,488 | -0.03(-0.12%) |
Apr 12, 2018 | 24.02 | 24.43 | 23.91 | 23.97 | 20,830 | +0.03(+0.12%) |
Apr 11, 2018 | 23.90 | 24.09 | 23.75 | 23.94 | 39,635 | -0.05(-0.20%) |
Apr 10, 2018 | 24.08 | 24.09 | 23.94 | 23.99 | 6,766 | -0.08(-0.33%) |
Apr 09, 2018 | 23.95 | 24.19 | 23.93 | 24.07 | 12,732 | +0.46(+1.95%) |
Apr 06, 2018 | 24.05 | 24.37 | 23.61 | 23.61 | 32,346 | -0.50(-2.07%) |
Apr 05, 2018 | 24.14 | 24.19 | 23.97 | 24.11 | 11,066 | -0.24(-1.01%) |
Apr 04, 2018 | 23.99 | 24.38 | 23.82 | 24.35 | 23,996 | +0.19(+0.77%) |
Apr 03, 2018 | 24.38 | 24.43 | 23.99 | 24.17 | 14,848 | -0.29(-1.20%) |
Apr 02, 2018 | 23.81 | 24.46 | 23.64 | 24.46 | 23,465 | +0.57(+2.38%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | -0.05(-0.20%) | |
Mar 28, 2018 | 24.43 | 24.43 | 23.67 | 23.94 | 14,880 | +0.24(+1.03%) |
Mar 27, 2018 | 24.12 | 24.23 | 23.50 | 23.70 | 24,535 | -0.49(-2.02%) |
Mar 26, 2018 | 24.43 | 24.43 | 23.41 | 24.19 | 38,570 | +0.08(+0.32%) |
Mar 23, 2018 | 23.88 | 24.47 | 23.55 | 24.11 | 40,197 | +0.15(+0.61%) |
Mar 22, 2018 | 23.00 | 24.07 | 23.00 | 23.96 | 28,098 | +1.03(+4.48%) |
Mar 21, 2018 | 23.34 | 23.39 | 22.58 | 22.93 | 17,812 | -0.28(-1.22%) |
Mar 20, 2018 | 23.79 | 24.40 | 22.81 | 23.22 | 57,217 | -0.50(-2.11%) |
Mar 19, 2018 | 23.36 | 23.93 | 23.34 | 23.72 | 80,601 | +0.28(+1.21%) |
Mar 16, 2018 | 23.09 | 23.86 | 23.02 | 23.43 | 32,068 | +0.42(+1.83%) |
Mar 15, 2018 | 22.52 | 23.41 | 22.52 | 23.01 | 27,535 | +0.44(+1.95%) |
Mar 14, 2018 | 22.12 | 23.07 | 21.93 | 22.57 | 78,395 | +0.51(+2.31%) |
Mar 13, 2018 | 22.33 | 22.33 | 21.89 | 22.06 | 35,083 | +0.40(+1.85%) |
Mar 12, 2018 | 21.74 | 23.01 | 21.40 | 21.66 | 37,818 | -0.21(-0.94%) |
Mar 09, 2018 | 21.87 | 22.03 | 21.56 | 21.87 | 17,580 | -0.11(-0.49%) |
Mar 08, 2018 | 22.23 | 22.71 | 21.11 | 21.97 | 24,572 | -0.12(-0.53%) |
Mar 07, 2018 | 22.66 | 22.82 | 22.09 | 22.09 | 11,038 | +0.06(+0.27%) |
Mar 06, 2018 | 22.44 | 22.89 | 22.03 | 22.03 | 19,798 | -0.24(-1.10%) |
Mar 05, 2018 | 22.42 | 22.59 | 22.24 | 22.28 | 12,672 | -0.16(-0.70%) |
Mar 02, 2018 | 22.03 | 22.56 | 22.03 | 22.43 | 18,749 | +0.36(+1.64%) |
Mar 01, 2018 | 22.29 | 22.72 | 22.03 | 22.07 | 23,018 | -0.45(-2.00%) |
Feb 28, 2018 | 22.52 | 23.01 | 22.43 | 22.52 | 19,338 | +0.14(+0.61%) |
Feb 27, 2018 | 22.36 | 22.63 | 21.70 | 22.38 | 17,473 | -0.12(-0.52%) |
Feb 26, 2018 | 22.72 | 22.82 | 22.19 | 22.50 | 9,936 | -0.02(-0.09%) |
Feb 23, 2018 | 22.07 | 22.87 | 22.07 | 22.52 | 5,136 | +0.49(+2.22%) |
Feb 22, 2018 | 22.23 | 22.23 | 21.54 | 22.03 | 5,648 | -0.09(-0.42%) |
Feb 21, 2018 | 22.03 | 23.09 | 21.62 | 22.13 | 6,655 | +0.09(+0.42%) |
Feb 20, 2018 | 22.22 | 22.81 | 21.11 | 22.03 | 44,440 | -0.18(-0.79%) |
Feb 16, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.92(+4.32%) | |
Feb 15, 2018 | 21.31 | 21.59 | 21.05 | 21.29 | 8,907 | -0.06(-0.27%) |
Feb 14, 2018 | 23.01 | 23.01 | 21.15 | 21.35 | 23,555 | -0.21(-0.95%) |
Feb 13, 2018 | 21.54 | 22.00 | 21.44 | 21.55 | 3,523 | +0.01(+0.05%) |
Feb 12, 2018 | 20.75 | 22.52 | 20.75 | 21.54 | 6,578 | +0.29(+1.38%) |
Feb 09, 2018 | 21.54 | 22.91 | 21.11 | 21.25 | 9,597 | -0.29(-1.36%) |
Feb 08, 2018 | 23.50 | 21.07 | 21.54 | 12,103 | +0.00(+0.00%) | |
Feb 07, 2018 | 22.52 | 21.35 | 21.54 | 14,431 | -0.98(-4.35%) | |
Feb 06, 2018 | 21.37 | 23.50 | 20.27 | 22.52 | 12,442 | +0.49(+2.22%) |
Feb 05, 2018 | 23.51 | 23.78 | 22.03 | 22.03 | 14,609 | -1.97(-8.20%) |
Feb 02, 2018 | 24.25 | 24.25 | 23.03 | 24.00 | 8,258 | -0.23(-0.97%) |