Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.38 | 26.25 | 24.20 | 25.63 | 2,032 | +1.53(+6.34%) |
Apr 27, 2018 | 24.00 | 24.10 | 23.90 | 24.10 | 1,722 | +0.60(+2.55%) |
Apr 26, 2018 | 24.35 | 25.20 | 23.50 | 23.50 | 4,414 | -0.30(-1.26%) |
Apr 25, 2018 | 23.43 | 24.25 | 23.25 | 23.80 | 4,527 | -0.25(-1.04%) |
Apr 24, 2018 | 26.60 | 26.60 | 24.05 | 24.05 | 1,064 | +0.05(+0.21%) |
Apr 20, 2018 | 24.00 | 24.00 | 24.00 | 116 | +0.00(+0.00%) | |
Apr 19, 2018 | 24.00 | 25.33 | 23.70 | 24.00 | 5,782 | +0.53(+2.25%) |
Apr 18, 2018 | 23.10 | 23.47 | 22.80 | 23.47 | 3,432 | +0.22(+0.96%) |
Apr 16, 2018 | 23.25 | 23.25 | 23.25 | 124 | -0.75(-3.12%) | |
Apr 13, 2018 | 23.80 | 24.00 | 23.40 | 24.00 | 4,240 | +0.10(+0.42%) |
Apr 12, 2018 | 24.00 | 24.00 | 22.55 | 23.90 | 826 | +0.80(+3.46%) |
Apr 11, 2018 | 23.10 | 24.40 | 23.10 | 23.10 | 7,531 | -0.85(-3.55%) |
Apr 10, 2018 | 24.45 | 24.50 | 23.95 | 23.95 | 14,184 | -0.05(-0.21%) |
Apr 09, 2018 | 24.00 | 25.57 | 22.68 | 24.00 | 6,616 | +0.80(+3.45%) |
Apr 06, 2018 | 22.93 | 23.20 | 22.57 | 23.20 | 2,376 | -0.95(-3.93%) |
Apr 05, 2018 | 25.28 | 25.61 | 24.15 | 24.15 | 3,409 | +0.05(+0.21%) |
Apr 04, 2018 | 23.25 | 24.00 | 23.25 | 24.10 | 5,734 | +0.05(+0.19%) |
Apr 03, 2018 | 24.05 | 24.05 | 24.00 | 24.05 | 509 | +0.64(+2.74%) |
Apr 02, 2018 | 23.20 | 23.41 | 21.30 | 23.41 | 649 | -0.59(-2.44%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.30(-1.24%) | |
Mar 23, 2018 | 24.30 | 24.30 | 24.30 | 16 | +0.30(+1.25%) | |
Mar 22, 2018 | 23.95 | 24.15 | 23.95 | 24.00 | 6,200 | -0.08(-0.32%) |
Mar 21, 2018 | 23.75 | 24.12 | 23.37 | 24.08 | 1,425 | +0.86(+3.73%) |
Mar 20, 2018 | 23.70 | 23.70 | 23.21 | 23.21 | 463 | -0.79(-3.28%) |
Mar 19, 2018 | 24.05 | 24.05 | 23.60 | 24.00 | 3,940 | -1.17(-4.64%) |
Mar 16, 2018 | 25.00 | 25.17 | 25.00 | 25.17 | 1,594 | +0.17(+0.67%) |
Mar 15, 2018 | 24.87 | 25.00 | 24.75 | 25.00 | 2,800 | +0.55(+2.25%) |
Mar 09, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.65(+2.73%) | |
Mar 08, 2018 | 23.60 | 23.80 | 23.60 | 23.80 | 1,983 | +0.30(+1.28%) |
Mar 07, 2018 | 23.00 | 23.56 | 23.00 | 23.50 | 1,007 | +0.55(+2.40%) |
Mar 06, 2018 | 22.85 | 23.00 | 22.85 | 22.95 | 2,243 | +0.20(+0.88%) |
Mar 02, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.05(+0.22%) | |
Mar 01, 2018 | 22.76 | 22.76 | 22.65 | 22.70 | 1,522 | +0.06(+0.28%) |
Feb 28, 2018 | 22.85 | 22.85 | 22.35 | 22.64 | 2,410 | +0.09(+0.39%) |
Feb 27, 2018 | 22.60 | 22.60 | 22.40 | 22.55 | 1,100 | -0.69(-2.96%) |
Feb 23, 2018 | 23.24 | 23.24 | 23.24 | 1 | +0.53(+2.32%) | |
Feb 22, 2018 | 22.80 | 22.85 | 22.54 | 22.71 | 1,156 | -0.68(-2.90%) |
Feb 21, 2018 | 22.10 | 23.39 | 22.05 | 23.39 | 1,280 | -0.46(-1.94%) |
Feb 20, 2018 | 23.85 | 23.85 | 23.85 | 23.85 | 200 | +0.70(+3.02%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.70(+3.12%) | |
Feb 15, 2018 | 22.25 | 23.40 | 22.25 | 22.45 | 2,320 | -0.75(-3.23%) |
Feb 12, 2018 | 23.20 | 23.20 | 23.20 | 18 | +0.20(+0.87%) | |
Feb 09, 2018 | 22.66 | 23.82 | 22.31 | 23.00 | 6,400 | -0.21(-0.90%) |
Feb 08, 2018 | 23.30 | 23.80 | 23.20 | 23.21 | 3,507 | -0.20(-0.84%) |
Feb 07, 2018 | 22.95 | 23.25 | 22.35 | 23.41 | 11,111 | +0.41(+1.77%) |
Feb 05, 2018 | 23.00 | 23.00 | 23.00 | 18 | -0.80(-3.36%) |