Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.86 | 23.12 | 22.51 | 22.62 | 75,665 | -0.52(-2.24%) |
Apr 27, 2018 | 23.23 | 23.34 | 22.96 | 23.14 | 42,343 | -0.09(-0.39%) |
Apr 26, 2018 | 23.27 | 23.52 | 23.11 | 23.23 | 81,540 | -0.09(-0.40%) |
Apr 25, 2018 | 23.35 | 23.42 | 23.05 | 23.32 | 69,009 | -0.02(-0.09%) |
Apr 24, 2018 | 23.46 | 23.59 | 23.34 | 23.34 | 13,770 | -0.04(-0.16%) |
Apr 23, 2018 | 23.44 | 23.44 | 23.34 | 23.38 | 39,743 | -0.01(-0.05%) |
Apr 20, 2018 | 23.42 | 23.63 | 23.31 | 23.39 | 119,039 | -0.19(-0.80%) |
Apr 19, 2018 | 23.41 | 23.70 | 23.41 | 23.58 | 44,700 | +0.18(+0.75%) |
Apr 18, 2018 | 23.38 | 23.51 | 23.21 | 23.40 | 43,950 | +0.04(+0.17%) |
Apr 17, 2018 | 23.47 | 23.47 | 23.13 | 23.36 | 74,161 | +0.04(+0.19%) |
Apr 16, 2018 | 23.57 | 23.58 | 22.94 | 23.32 | 80,071 | -0.17(-0.74%) |
Apr 13, 2018 | 23.38 | 23.61 | 23.12 | 23.49 | 93,487 | +0.14(+0.58%) |
Apr 12, 2018 | 23.67 | 23.67 | 23.35 | 23.35 | 67,895 | -0.14(-0.59%) |
Apr 11, 2018 | 23.46 | 23.81 | 23.46 | 23.49 | 177,415 | +0.13(+0.54%) |
Apr 10, 2018 | 23.16 | 23.52 | 23.16 | 23.37 | 183,516 | +0.30(+1.30%) |
Apr 09, 2018 | 23.16 | 23.30 | 22.93 | 23.07 | 51,126 | +0.05(+0.22%) |
Apr 06, 2018 | 23.20 | 23.31 | 22.93 | 23.02 | 80,721 | -0.18(-0.77%) |
Apr 05, 2018 | 23.29 | 23.42 | 23.11 | 23.19 | 129,140 | +0.17(+0.75%) |
Apr 04, 2018 | 23.44 | 23.44 | 23.02 | 23.02 | 149,211 | -0.51(-2.17%) |
Apr 03, 2018 | 23.10 | 23.53 | 22.96 | 23.53 | 82,554 | +0.37(+1.60%) |
Apr 02, 2018 | 23.28 | 23.56 | 22.95 | 23.16 | 144,969 | -0.05(-0.23%) |
Mar 29, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.37(+1.61%) | |
Mar 28, 2018 | 22.58 | 22.96 | 22.57 | 22.84 | 70,439 | +0.41(+1.82%) |
Mar 27, 2018 | 22.51 | 22.77 | 22.01 | 22.44 | 195,837 | -0.18(-0.79%) |
Mar 26, 2018 | 22.39 | 22.83 | 22.19 | 22.62 | 256,706 | +0.53(+2.42%) |
Mar 23, 2018 | 22.76 | 22.76 | 22.08 | 22.08 | 179,988 | -0.71(-3.11%) |
Mar 22, 2018 | 22.51 | 22.98 | 22.48 | 22.79 | 173,051 | +0.11(+0.49%) |
Mar 21, 2018 | 22.63 | 22.93 | 22.36 | 22.68 | 202,531 | +0.01(+0.04%) |
Mar 20, 2018 | 22.73 | 23.09 | 22.36 | 22.67 | 371,912 | +0.00(+0.01%) |
Mar 19, 2018 | 22.88 | 23.22 | 22.46 | 22.67 | 109,136 | -0.17(-0.76%) |
Mar 16, 2018 | 22.72 | 23.09 | 22.47 | 22.84 | 1,132,685 | +0.11(+0.49%) |
Mar 15, 2018 | 22.91 | 23.20 | 22.70 | 22.73 | 164,715 | -0.12(-0.51%) |
Mar 14, 2018 | 22.94 | 23.12 | 22.68 | 22.85 | 225,697 | -0.17(-0.74%) |
Mar 13, 2018 | 23.10 | 23.10 | 22.62 | 23.02 | 339,780 | +0.08(+0.36%) |
Mar 12, 2018 | 22.73 | 23.18 | 22.61 | 22.93 | 397,402 | +0.10(+0.43%) |
Mar 09, 2018 | 22.65 | 23.01 | 22.56 | 22.84 | 141,608 | +0.30(+1.32%) |
Mar 08, 2018 | 22.81 | 22.93 | 22.37 | 22.54 | 199,092 | -0.33(-1.44%) |
Mar 07, 2018 | 23.13 | 22.48 | 22.87 | 139,860 | +0.26(+1.16%) | |
Mar 06, 2018 | 22.85 | 23.11 | 22.42 | 22.60 | 146,894 | -0.13(-0.57%) |
Mar 05, 2018 | 22.14 | 22.79 | 22.14 | 22.73 | 118,613 | +0.37(+1.65%) |
Mar 02, 2018 | 22.44 | 22.81 | 22.14 | 22.37 | 123,492 | -0.07(-0.33%) |
Mar 01, 2018 | 22.90 | 22.90 | 22.08 | 22.44 | 242,758 | -0.34(-1.48%) |
Feb 28, 2018 | 22.80 | 23.10 | 22.39 | 22.78 | 281,334 | +0.15(+0.65%) |
Feb 27, 2018 | 23.34 | 23.59 | 22.51 | 22.63 | 199,660 | -0.85(-3.62%) |
Feb 26, 2018 | 23.77 | 23.78 | 23.00 | 23.48 | 154,823 | -0.11(-0.47%) |
Feb 23, 2018 | 23.28 | 23.66 | 23.28 | 23.59 | 200,152 | +0.39(+1.69%) |
Feb 22, 2018 | 23.09 | 23.54 | 22.80 | 23.20 | 86,194 | +0.30(+1.31%) |
Feb 21, 2018 | 22.98 | 23.24 | 22.82 | 22.90 | 100,125 | +0.10(+0.43%) |
Feb 20, 2018 | 22.77 | 23.06 | 22.42 | 22.80 | 271,410 | -0.01(-0.03%) |
Feb 16, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.36(-1.54%) | |
Feb 15, 2018 | 23.12 | 23.28 | 22.95 | 23.17 | 90,134 | +0.22(+0.96%) |
Feb 14, 2018 | 22.57 | 23.10 | 22.57 | 22.94 | 154,886 | +0.31(+1.38%) |
Feb 13, 2018 | 22.57 | 22.98 | 22.47 | 22.63 | 107,043 | +0.05(+0.22%) |
Feb 12, 2018 | 22.65 | 22.92 | 22.17 | 22.58 | 91,583 | -0.11(-0.50%) |
Feb 09, 2018 | 22.51 | 22.77 | 21.78 | 22.70 | 299,365 | +0.27(+1.21%) |
Feb 08, 2018 | 23.14 | 23.43 | 22.43 | 22.43 | 99,584 | -0.37(-1.63%) |
Feb 07, 2018 | 23.09 | 23.09 | 22.68 | 22.80 | 198,471 | -0.25(-1.10%) |
Feb 06, 2018 | 22.36 | 23.24 | 22.36 | 23.05 | 202,004 | +0.66(+2.95%) |
Feb 05, 2018 | 22.64 | 22.75 | 22.39 | 22.39 | 123,917 | -0.44(-1.93%) |
Feb 02, 2018 | 23.11 | 23.31 | 22.80 | 22.83 | 358,406 | -0.44(-1.88%) |