Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.36 | 24.42 | 24.32 | 24.33 | 605,822 | +0.00(+0.00%) |
Apr 27, 2018 | 24.33 | 24.38 | 24.26 | 24.33 | 297,907 | +0.05(+0.21%) |
Apr 26, 2018 | 24.13 | 24.30 | 24.11 | 24.28 | 430,517 | +0.24(+0.99%) |
Apr 25, 2018 | 23.97 | 24.08 | 23.91 | 24.04 | 610,303 | +0.01(+0.04%) |
Apr 24, 2018 | 24.19 | 24.22 | 23.97 | 24.03 | 609,248 | -0.14(-0.60%) |
Apr 23, 2018 | 24.12 | 24.20 | 24.09 | 24.18 | 687,331 | +0.11(+0.44%) |
Apr 20, 2018 | 24.06 | 24.11 | 24.02 | 24.07 | 237,436 | +0.03(+0.12%) |
Apr 19, 2018 | 24.02 | 24.08 | 23.97 | 24.04 | 592,543 | +0.00(+0.00%) |
Apr 18, 2018 | 24.00 | 24.07 | 23.99 | 24.04 | 374,517 | +0.13(+0.53%) |
Apr 17, 2018 | 23.86 | 23.95 | 23.85 | 23.91 | 403,071 | +0.20(+0.86%) |
Apr 16, 2018 | 23.73 | 23.76 | 23.66 | 23.71 | 326,874 | -0.07(-0.29%) |
Apr 13, 2018 | 23.84 | 23.84 | 23.70 | 23.78 | 584,457 | +0.02(+0.07%) |
Apr 12, 2018 | 23.71 | 23.77 | 23.70 | 23.76 | 327,434 | +0.20(+0.83%) |
Apr 11, 2018 | 23.64 | 23.69 | 23.57 | 23.57 | 422,174 | -0.15(-0.64%) |
Apr 10, 2018 | 23.67 | 23.75 | 23.64 | 23.72 | 561,781 | +0.25(+1.05%) |
Apr 09, 2018 | 23.51 | 23.63 | 23.44 | 23.47 | 671,833 | +0.13(+0.54%) |
Apr 06, 2018 | 23.52 | 23.59 | 23.30 | 23.35 | 448,055 | -0.19(-0.79%) |
Apr 05, 2018 | 23.45 | 23.60 | 23.40 | 23.53 | 567,389 | +0.31(+1.35%) |
Apr 04, 2018 | 22.89 | 23.24 | 22.87 | 23.22 | 652,529 | +0.05(+0.22%) |
Apr 03, 2018 | 23.13 | 23.19 | 23.02 | 23.17 | 927,352 | +0.21(+0.92%) |
Apr 02, 2018 | 23.17 | 23.30 | 22.83 | 22.96 | 796,389 | -0.31(-1.35%) |
Mar 29, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.20(+0.88%) | |
Mar 28, 2018 | 22.98 | 23.19 | 22.94 | 23.07 | 517,360 | +0.34(+1.49%) |
Mar 27, 2018 | 23.06 | 23.06 | 22.67 | 22.73 | 1,139,939 | -0.16(-0.70%) |
Mar 26, 2018 | 22.90 | 22.92 | 22.58 | 22.89 | 991,742 | +0.31(+1.35%) |
Mar 23, 2018 | 22.89 | 22.94 | 22.57 | 22.58 | 1,900,231 | -0.23(-1.00%) |
Mar 22, 2018 | 22.96 | 23.04 | 22.81 | 22.81 | 1,557,951 | -0.43(-1.86%) |
Mar 21, 2018 | 23.30 | 23.39 | 23.23 | 23.24 | 540,279 | -0.18(-0.76%) |
Mar 20, 2018 | 23.32 | 23.45 | 23.32 | 23.42 | 577,605 | +0.09(+0.40%) |
Mar 19, 2018 | 23.44 | 23.46 | 23.23 | 23.33 | 348,961 | -0.24(-1.01%) |
Mar 16, 2018 | 23.52 | 23.67 | 23.50 | 23.57 | 491,503 | +0.04(+0.18%) |
Mar 15, 2018 | 23.45 | 23.55 | 23.43 | 23.52 | 1,891,546 | +0.10(+0.43%) |
Mar 14, 2018 | 23.56 | 23.58 | 23.38 | 23.42 | 423,988 | +0.07(+0.29%) |
Mar 13, 2018 | 23.63 | 23.65 | 23.30 | 23.35 | 1,051,086 | -0.29(-1.22%) |
Mar 12, 2018 | 23.66 | 23.70 | 23.61 | 23.64 | 749,941 | -0.04(-0.18%) |
Mar 09, 2018 | 23.59 | 23.69 | 23.58 | 23.69 | 323,304 | +0.12(+0.50%) |
Mar 08, 2018 | 23.48 | 23.58 | 23.47 | 23.57 | 744,167 | +0.21(+0.91%) |
Mar 07, 2018 | 23.37 | 23.35 | 730,372 | +0.06(+0.25%) | ||
Mar 06, 2018 | 23.30 | 23.33 | 23.21 | 23.30 | 1,500,654 | +0.05(+0.22%) |
Mar 05, 2018 | 22.94 | 23.27 | 22.94 | 23.24 | 1,718,620 | +0.15(+0.66%) |
Mar 02, 2018 | 22.99 | 23.11 | 22.88 | 23.09 | 662,539 | -0.09(-0.40%) |
Mar 01, 2018 | 23.41 | 23.49 | 23.08 | 23.19 | 1,410,261 | -0.32(-1.37%) |
Feb 28, 2018 | 23.75 | 23.78 | 23.51 | 23.51 | 554,360 | -0.14(-0.61%) |
Feb 27, 2018 | 23.80 | 23.84 | 23.64 | 23.65 | 862,454 | -0.25(-1.03%) |
Feb 26, 2018 | 23.81 | 23.91 | 23.74 | 23.90 | 417,825 | +0.14(+0.57%) |
Feb 23, 2018 | 23.64 | 23.77 | 23.59 | 23.76 | 377,415 | +0.20(+0.86%) |
Feb 22, 2018 | 23.56 | 1,073,734 | +0.07(+0.29%) | |||
Feb 21, 2018 | 23.59 | 23.70 | 23.49 | 23.49 | 773,596 | -0.02(-0.07%) |
Feb 20, 2018 | 23.51 | 23.62 | 23.47 | 23.51 | 504,296 | -0.12(-0.50%) |
Feb 16, 2018 | 23.63 | 23.63 | 23.63 | 0 | +0.20(+0.87%) | |
Feb 15, 2018 | 23.43 | 23.48 | 23.30 | 23.42 | 773,949 | +0.05(+0.22%) |
Feb 14, 2018 | 23.12 | 23.41 | 23.12 | 23.37 | 1,498,264 | +0.25(+1.06%) |
Feb 13, 2018 | 23.08 | 23.15 | 23.02 | 23.13 | 1,178,022 | -0.15(-0.66%) |
Feb 12, 2018 | 23.18 | 23.30 | 23.13 | 23.28 | 862,142 | +0.20(+0.88%) |
Feb 09, 2018 | 23.02 | 23.12 | 22.53 | 23.08 | 2,359,248 | +0.16(+0.70%) |
Feb 08, 2018 | 23.41 | 23.41 | 22.91 | 22.91 | 2,051,711 | -0.58(-2.45%) |
Feb 07, 2018 | 23.41 | 23.68 | 23.41 | 23.49 | 814,505 | -0.10(-0.43%) |
Feb 06, 2018 | 23.13 | 23.63 | 23.11 | 23.59 | 1,440,784 | +0.36(+1.57%) |
Feb 05, 2018 | 23.74 | 23.82 | 22.96 | 23.23 | 2,164,754 | -0.64(-2.66%) |
Feb 02, 2018 | 24.13 | 24.16 | 23.86 | 23.86 | 1,315,424 | -0.44(-1.81%) |