Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.23 | 22.40 | 22.17 | 22.17 | 224,082 | -0.10(-0.45%) |
Apr 27, 2018 | 22.42 | 22.42 | 22.23 | 22.27 | 82,383 | -0.15(-0.67%) |
Apr 26, 2018 | 22.86 | 22.87 | 22.37 | 22.42 | 236,482 | -0.42(-1.84%) |
Apr 25, 2018 | 23.00 | 23.11 | 22.82 | 22.84 | 103,866 | -0.13(-0.57%) |
Apr 24, 2018 | 23.50 | 23.50 | 22.93 | 22.97 | 228,363 | -0.65(-2.75%) |
Apr 23, 2018 | 23.75 | 23.85 | 23.56 | 23.62 | 85,095 | -0.29(-1.21%) |
Apr 20, 2018 | 23.85 | 24.02 | 23.77 | 23.91 | 65,757 | +0.03(+0.13%) |
Apr 19, 2018 | 23.83 | 24.12 | 23.78 | 23.88 | 131,376 | +0.07(+0.29%) |
Apr 18, 2018 | 23.94 | 24.05 | 23.76 | 23.81 | 138,210 | +0.01(+0.04%) |
Apr 17, 2018 | 23.66 | 23.96 | 23.65 | 23.80 | 127,237 | +0.17(+0.72%) |
Apr 16, 2018 | 23.46 | 23.85 | 23.27 | 23.63 | 162,238 | +0.23(+0.98%) |
Apr 13, 2018 | 23.66 | 23.66 | 23.29 | 23.40 | 98,802 | -0.19(-0.81%) |
Apr 12, 2018 | 23.40 | 23.67 | 23.38 | 23.59 | 96,931 | +0.23(+0.98%) |
Apr 11, 2018 | 23.25 | 23.48 | 23.18 | 23.36 | 83,386 | +0.10(+0.43%) |
Apr 10, 2018 | 22.88 | 23.48 | 22.88 | 23.26 | 298,821 | +0.43(+1.88%) |
Apr 09, 2018 | 22.92 | 22.99 | 22.75 | 22.83 | 134,827 | -0.02(-0.09%) |
Apr 06, 2018 | 22.83 | 22.97 | 22.73 | 22.85 | 173,770 | -0.04(-0.17%) |
Apr 05, 2018 | 22.89 | 22.93 | 22.68 | 22.89 | 135,049 | +0.08(+0.35%) |
Apr 04, 2018 | 22.46 | 22.95 | 22.25 | 22.81 | 252,430 | +0.26(+1.15%) |
Apr 03, 2018 | 22.31 | 22.57 | 22.25 | 22.55 | 169,262 | +0.22(+0.99%) |
Apr 02, 2018 | 22.27 | 22.37 | 22.00 | 22.33 | 152,845 | +0.05(+0.22%) |
Mar 29, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.12(+0.54%) | |
Mar 28, 2018 | 21.84 | 22.22 | 21.84 | 22.16 | 163,122 | +0.15(+0.68%) |
Mar 27, 2018 | 22.17 | 22.18 | 21.98 | 22.01 | 276,591 | -0.18(-0.81%) |
Mar 26, 2018 | 22.03 | 22.19 | 21.89 | 22.19 | 408,785 | +0.27(+1.23%) |
Mar 23, 2018 | 21.86 | 22.21 | 21.86 | 21.92 | 210,163 | +0.12(+0.55%) |
Mar 22, 2018 | 21.81 | 22.16 | 21.72 | 21.80 | 340,787 | -0.13(-0.59%) |
Mar 21, 2018 | 21.80 | 22.01 | 20.79 | 21.93 | 444,879 | +0.06(+0.27%) |
Mar 20, 2018 | 21.98 | 21.98 | 21.56 | 21.87 | 261,315 | -0.12(-0.55%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.80 | 21.99 | 232,510 | -0.33(-1.48%) |
Mar 16, 2018 | 21.97 | 22.42 | 21.96 | 22.32 | 264,551 | +0.33(+1.50%) |
Mar 15, 2018 | 21.59 | 22.03 | 21.57 | 21.99 | 255,496 | +0.42(+1.95%) |
Mar 14, 2018 | 21.80 | 22.18 | 21.56 | 21.57 | 327,563 | +0.02(+0.09%) |
Mar 13, 2018 | 21.32 | 21.67 | 21.16 | 21.55 | 165,129 | +0.22(+1.03%) |
Mar 12, 2018 | 20.82 | 21.65 | 20.76 | 21.33 | 255,414 | +0.54(+2.60%) |
Mar 09, 2018 | 21.77 | 21.77 | 20.71 | 20.79 | 445,676 | -0.92(-4.24%) |
Mar 08, 2018 | 22.05 | 22.10 | 21.53 | 21.71 | 264,281 | -0.26(-1.18%) |
Mar 07, 2018 | 22.46 | 22.56 | 21.58 | 21.97 | 383,448 | -0.54(-2.40%) |
Mar 06, 2018 | 22.57 | 22.79 | 22.43 | 22.51 | 188,154 | -0.06(-0.27%) |
Mar 05, 2018 | 22.85 | 23.08 | 22.26 | 22.57 | 285,301 | -0.29(-1.27%) |
Mar 02, 2018 | 23.30 | 23.30 | 22.32 | 22.86 | 435,996 | -0.77(-3.26%) |
Mar 01, 2018 | 24.86 | 24.91 | 23.41 | 23.63 | 254,117 | -1.31(-5.25%) |
Feb 28, 2018 | 24.98 | 25.10 | 24.84 | 24.94 | 114,115 | -0.23(-0.91%) |
Feb 27, 2018 | 24.61 | 25.26 | 24.61 | 25.17 | 102,940 | +0.66(+2.69%) |
Feb 26, 2018 | 24.50 | 24.65 | 24.32 | 24.51 | 203,120 | +0.08(+0.33%) |
Feb 23, 2018 | 24.54 | 24.73 | 24.26 | 24.43 | 109,920 | -0.08(-0.33%) |
Feb 22, 2018 | 24.51 | 71,283 | +0.24(+0.99%) | |||
Feb 21, 2018 | 24.32 | 24.56 | 24.24 | 24.27 | 204,603 | -0.03(-0.12%) |
Feb 20, 2018 | 24.51 | 24.79 | 24.24 | 24.30 | 150,664 | -0.28(-1.14%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | +0.28(+1.15%) | |
Feb 15, 2018 | 24.63 | 24.68 | 24.21 | 24.30 | 125,386 | -0.24(-0.98%) |
Feb 14, 2018 | 24.17 | 24.68 | 24.16 | 24.54 | 102,860 | +0.34(+1.40%) |
Feb 13, 2018 | 24.33 | 24.56 | 24.13 | 24.20 | 48,202 | -0.12(-0.49%) |
Feb 12, 2018 | 24.13 | 24.61 | 24.13 | 24.32 | 81,409 | +0.21(+0.87%) |
Feb 09, 2018 | 24.07 | 24.15 | 23.69 | 24.11 | 90,565 | +0.03(+0.12%) |
Feb 08, 2018 | 24.37 | 24.52 | 23.85 | 24.08 | 54,700 | -0.29(-1.19%) |
Feb 07, 2018 | 24.23 | 24.52 | 24.16 | 24.37 | 39,658 | +0.05(+0.21%) |
Feb 06, 2018 | 24.08 | 24.57 | 24.08 | 24.32 | 112,138 | -0.03(-0.12%) |
Feb 05, 2018 | 24.48 | 24.59 | 24.17 | 24.35 | 38,587 | -0.34(-1.38%) |
Feb 02, 2018 | 25.09 | 25.09 | 24.63 | 24.69 | 151,577 | -0.50(-1.98%) |