Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.40 | 23.00 | 21.82 | 22.00 | 23,277 | -0.40(-1.79%) |
Apr 27, 2018 | 22.00 | 22.80 | 21.80 | 22.40 | 13,065 | +0.20(+0.90%) |
Apr 26, 2018 | 22.00 | 22.60 | 21.50 | 22.20 | 33,041 | +0.60(+2.78%) |
Apr 25, 2018 | 21.80 | 21.80 | 21.20 | 21.60 | 19,847 | -0.10(-0.46%) |
Apr 24, 2018 | 22.00 | 22.00 | 21.60 | 21.70 | 9,363 | -0.30(-1.36%) |
Apr 23, 2018 | 22.40 | 22.40 | 21.60 | 22.00 | 11,417 | +0.10(+0.46%) |
Apr 20, 2018 | 21.80 | 22.18 | 21.60 | 21.90 | 15,330 | +0.08(+0.37%) |
Apr 19, 2018 | 22.00 | 22.25 | 21.80 | 21.82 | 7,472 | -0.18(-0.82%) |
Apr 18, 2018 | 22.00 | 22.30 | 21.80 | 22.00 | 11,787 | +0.10(+0.46%) |
Apr 17, 2018 | 21.80 | 22.20 | 21.60 | 21.90 | 12,539 | +0.10(+0.46%) |
Apr 16, 2018 | 22.20 | 22.20 | 21.60 | 21.80 | 10,981 | -0.60(-2.68%) |
Apr 13, 2018 | 22.00 | 22.60 | 21.20 | 22.40 | 50,528 | -1.20(-5.08%) |
Apr 12, 2018 | 23.60 | 24.80 | 23.00 | 23.60 | 45,787 | -0.10(-0.42%) |
Apr 11, 2018 | 23.60 | 24.80 | 23.40 | 23.70 | 42,641 | +0.30(+1.28%) |
Apr 10, 2018 | 23.20 | 23.80 | 22.80 | 23.40 | 23,280 | +0.42(+1.83%) |
Apr 09, 2018 | 22.40 | 23.00 | 22.00 | 22.98 | 29,627 | +0.98(+4.45%) |
Apr 06, 2018 | 22.20 | 22.80 | 21.80 | 22.00 | 33,901 | +0.30(+1.38%) |
Apr 05, 2018 | 21.40 | 21.80 | 21.40 | 21.70 | 10,829 | +0.10(+0.46%) |
Apr 04, 2018 | 21.80 | 21.87 | 21.20 | 21.60 | 15,091 | -0.20(-0.92%) |
Apr 03, 2018 | 21.80 | 22.20 | 21.80 | 21.80 | 5,950 | +0.00(+0.00%) |
Apr 02, 2018 | 21.60 | 22.00 | 21.42 | 21.80 | 11,369 | +0.40(+1.87%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.20(-0.93%) | |
Mar 28, 2018 | 21.40 | 21.80 | 21.20 | 21.60 | 16,500 | +0.40(+1.89%) |
Mar 27, 2018 | 21.60 | 21.60 | 21.20 | 21.20 | 20,525 | -0.20(-0.93%) |
Mar 26, 2018 | 22.40 | 22.40 | 21.20 | 21.40 | 39,448 | -1.00(-4.46%) |
Mar 23, 2018 | 22.60 | 22.62 | 22.20 | 22.40 | 22,812 | +0.00(+0.00%) |
Mar 22, 2018 | 22.80 | 23.40 | 22.40 | 22.40 | 39,766 | -0.20(-0.88%) |
Mar 21, 2018 | 22.80 | 22.80 | 22.40 | 22.60 | 19,883 | -0.20(-0.88%) |
Mar 20, 2018 | 23.20 | 24.30 | 22.40 | 22.80 | 79,327 | -0.40(-1.72%) |
Mar 19, 2018 | 27.00 | 30.40 | 23.20 | 23.20 | 384,628 | -1.00(-4.13%) |
Mar 16, 2018 | 24.00 | 24.27 | 23.00 | 24.20 | 45,747 | +1.00(+4.31%) |
Mar 15, 2018 | 23.80 | 23.80 | 22.80 | 23.20 | 30,124 | +0.00(+0.00%) |
Mar 14, 2018 | 23.60 | 24.38 | 22.80 | 23.20 | 47,446 | -0.40(-1.69%) |
Mar 13, 2018 | 23.20 | 23.60 | 23.20 | 23.60 | 11,776 | +0.40(+1.72%) |
Mar 12, 2018 | 23.80 | 24.00 | 23.00 | 23.20 | 21,854 | -0.40(-1.69%) |
Mar 09, 2018 | 22.80 | 23.80 | 22.60 | 23.60 | 37,030 | +1.00(+4.42%) |
Mar 08, 2018 | 22.60 | 23.00 | 22.20 | 22.60 | 19,597 | +0.20(+0.89%) |
Mar 07, 2018 | 22.80 | 23.00 | 22.00 | 22.40 | 30,690 | +0.00(+0.00%) |
Mar 06, 2018 | 23.60 | 24.00 | 22.40 | 22.40 | 32,318 | -1.00(-4.27%) |
Mar 05, 2018 | 23.20 | 24.00 | 22.60 | 23.40 | 36,054 | +0.40(+1.74%) |
Mar 02, 2018 | 22.40 | 23.38 | 22.00 | 23.00 | 26,037 | +0.60(+2.68%) |
Mar 01, 2018 | 22.40 | 22.58 | 22.00 | 22.40 | 13,317 | -0.20(-0.88%) |
Feb 28, 2018 | 22.80 | 22.80 | 22.00 | 22.60 | 25,134 | -0.20(-0.88%) |
Feb 27, 2018 | 22.40 | 23.39 | 22.20 | 22.80 | 64,469 | +0.80(+3.64%) |
Feb 26, 2018 | 22.20 | 22.60 | 21.60 | 22.00 | 25,865 | +0.00(+0.00%) |
Feb 23, 2018 | 22.40 | 22.51 | 21.60 | 22.00 | 21,183 | -0.20(-0.90%) |
Feb 22, 2018 | 22.20 | 22.60 | 22.02 | 22.20 | 15,346 | +0.00(+0.00%) |
Feb 21, 2018 | 22.60 | 22.78 | 22.00 | 22.20 | 20,211 | -0.20(-0.89%) |
Feb 20, 2018 | 23.00 | 23.00 | 22.20 | 22.40 | 10,584 | -0.20(-0.88%) |
Feb 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.20(-0.88%) | |
Feb 15, 2018 | 22.40 | 23.00 | 22.22 | 22.80 | 15,582 | +0.20(+0.88%) |
Feb 14, 2018 | 23.00 | 24.60 | 21.60 | 22.60 | 85,971 | -0.20(-0.88%) |
Feb 13, 2018 | 23.00 | 23.00 | 21.80 | 22.80 | 19,767 | +1.00(+4.59%) |
Feb 12, 2018 | 21.80 | 21.80 | 21.40 | 21.80 | 12,382 | +0.40(+1.87%) |
Feb 09, 2018 | 22.00 | 22.40 | 21.00 | 21.40 | 27,161 | -0.60(-2.73%) |
Feb 08, 2018 | 22.97 | 21.80 | 22.00 | 14,714 | -0.60(-2.65%) | |
Feb 07, 2018 | 23.00 | 23.00 | 22.20 | 22.60 | 13,017 | +0.00(+0.00%) |
Feb 06, 2018 | 21.80 | 22.80 | 21.40 | 22.60 | 30,125 | +0.40(+1.80%) |
Feb 05, 2018 | 22.20 | 22.80 | 22.00 | 22.20 | 27,195 | -0.60(-2.63%) |
Feb 02, 2018 | 23.00 | 23.20 | 22.20 | 22.80 | 48,535 | -0.60(-2.56%) |