Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.27 | 22.29 | 22.18 | 22.19 | 7,954 | -0.08(-0.34%) |
Apr 27, 2018 | 22.22 | 22.27 | 22.20 | 22.27 | 9,355 | +0.11(+0.50%) |
Apr 26, 2018 | 22.18 | 22.26 | 22.16 | 22.16 | 10,881 | -0.08(-0.34%) |
Apr 25, 2018 | 22.27 | 22.33 | 22.20 | 22.23 | 15,153 | -0.09(-0.40%) |
Apr 24, 2018 | 22.30 | 22.36 | 22.29 | 22.32 | 2,112 | -0.02(-0.10%) |
Apr 23, 2018 | 22.38 | 22.38 | 22.30 | 22.34 | 5,000 | +0.04(+0.19%) |
Apr 20, 2018 | 22.31 | 22.39 | 22.30 | 22.30 | 3,516 | -0.07(-0.32%) |
Apr 19, 2018 | 22.31 | 22.40 | 22.31 | 22.37 | 4,034 | +0.01(+0.05%) |
Apr 18, 2018 | 22.39 | 22.40 | 22.33 | 22.36 | 23,407 | -0.05(-0.22%) |
Apr 17, 2018 | 22.40 | 22.43 | 22.40 | 22.41 | 1,774 | -0.02(-0.09%) |
Apr 16, 2018 | 22.43 | 22.47 | 22.33 | 22.43 | 12,359 | +0.02(+0.08%) |
Apr 13, 2018 | 22.39 | 22.41 | 22.39 | 22.41 | 1,245 | +0.09(+0.39%) |
Apr 12, 2018 | 22.28 | 22.41 | 22.28 | 22.33 | 6,074 | -0.03(-0.15%) |
Apr 11, 2018 | 22.34 | 22.44 | 22.31 | 22.36 | 36,777 | +0.09(+0.41%) |
Apr 10, 2018 | 22.30 | 22.30 | 22.27 | 22.27 | 7,568 | +0.05(+0.23%) |
Apr 09, 2018 | 22.28 | 22.28 | 22.19 | 22.21 | 10,923 | -0.17(-0.76%) |
Apr 06, 2018 | 22.33 | 22.48 | 22.33 | 22.38 | 3,720 | +0.04(+0.19%) |
Apr 05, 2018 | 22.33 | 22.37 | 22.26 | 22.34 | 6,100 | -0.01(-0.04%) |
Apr 04, 2018 | 22.37 | 22.43 | 22.29 | 22.35 | 4,235 | -0.03(-0.12%) |
Apr 03, 2018 | 22.43 | 22.44 | 22.38 | 22.38 | 4,552 | +0.00(+0.00%) |
Apr 02, 2018 | 22.34 | 22.40 | 22.31 | 22.38 | 3,166 | -0.02(-0.09%) |
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.29 | 22.43 | 22.29 | 22.43 | 36,767 | +0.21(+0.96%) |
Mar 27, 2018 | 22.25 | 22.27 | 22.18 | 22.21 | 23,586 | -0.06(-0.27%) |
Mar 26, 2018 | 22.25 | 22.29 | 22.25 | 22.27 | 7,016 | -0.01(-0.05%) |
Mar 23, 2018 | 22.28 | 22.29 | 22.28 | 22.28 | 5,850 | -0.01(-0.04%) |
Mar 22, 2018 | 22.16 | 22.29 | 22.16 | 22.29 | 3,424 | +0.11(+0.49%) |
Mar 21, 2018 | 22.26 | 22.26 | 22.13 | 22.18 | 91,041 | -0.03(-0.14%) |
Mar 20, 2018 | 22.21 | 22.25 | 22.16 | 22.22 | 4,912 | -0.02(-0.09%) |
Mar 19, 2018 | 22.22 | 22.24 | 22.22 | 22.24 | 4,448 | +0.03(+0.15%) |
Mar 16, 2018 | 22.16 | 22.22 | 22.16 | 22.20 | 7,108 | +0.02(+0.08%) |
Mar 15, 2018 | 22.21 | 22.21 | 22.18 | 22.18 | 1,961 | +0.00(+0.02%) |
Mar 14, 2018 | 22.28 | 22.30 | 22.18 | 22.18 | 5,499 | -0.09(-0.41%) |
Mar 13, 2018 | 22.12 | 22.28 | 22.12 | 22.27 | 2,955 | +0.10(+0.43%) |
Mar 12, 2018 | 22.25 | 22.25 | 22.18 | 22.18 | 2,508 | -0.04(-0.17%) |
Mar 09, 2018 | 22.29 | 22.29 | 22.12 | 22.21 | 24,660 | -0.11(-0.49%) |
Mar 08, 2018 | 22.33 | 22.33 | 22.30 | 22.32 | 5,931 | +0.02(+0.08%) |
Mar 07, 2018 | 22.31 | 22.31 | 25,489 | +0.02(+0.07%) | ||
Mar 06, 2018 | 22.31 | 22.32 | 22.28 | 22.29 | 8,975 | -0.01(-0.03%) |
Mar 05, 2018 | 22.35 | 22.35 | 22.30 | 22.30 | 3,367 | -0.06(-0.25%) |
Mar 02, 2018 | 22.30 | 22.35 | 22.30 | 22.35 | 519 | +0.05(+0.21%) |
Mar 01, 2018 | 22.27 | 22.36 | 22.26 | 22.31 | 9,586 | +0.03(+0.15%) |
Feb 28, 2018 | 22.32 | 22.32 | 22.24 | 22.27 | 3,210 | +0.06(+0.27%) |
Feb 27, 2018 | 22.32 | 22.32 | 22.21 | 22.22 | 7,334 | +0.02(+0.08%) |
Feb 26, 2018 | 22.23 | 22.31 | 22.20 | 22.20 | 31,125 | -0.03(-0.12%) |
Feb 23, 2018 | 22.19 | 22.24 | 22.19 | 22.22 | 2,594 | -0.08(-0.38%) |
Feb 22, 2018 | 22.19 | 22.32 | 22.14 | 22.31 | 14,008 | +0.16(+0.73%) |
Feb 21, 2018 | 22.27 | 22.27 | 22.15 | 22.15 | 13,373 | -0.06(-0.27%) |
Feb 20, 2018 | 22.27 | 22.32 | 22.19 | 22.21 | 27,310 | -0.11(-0.49%) |
Feb 16, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 22.22 | 22.32 | 22.22 | 22.22 | 26,351 | -0.07(-0.31%) |
Feb 14, 2018 | 22.33 | 22.36 | 22.28 | 22.29 | 4,697 | -0.06(-0.27%) |
Feb 13, 2018 | 22.38 | 22.38 | 22.33 | 22.35 | 8,553 | +0.02(+0.09%) |
Feb 12, 2018 | 22.27 | 22.39 | 22.27 | 22.33 | 6,251 | -0.05(-0.23%) |
Feb 09, 2018 | 22.17 | 22.39 | 22.17 | 22.38 | 3,906 | +0.18(+0.80%) |
Feb 08, 2018 | 22.38 | 22.38 | 22.18 | 22.21 | 134,359 | -0.08(-0.34%) |
Feb 07, 2018 | 22.45 | 22.45 | 22.37 | 22.28 | 196,430 | -0.20(-0.90%) |
Feb 06, 2018 | 22.37 | 22.49 | 22.34 | 22.49 | 19,391 | +0.13(+0.58%) |
Feb 05, 2018 | 22.37 | 22.38 | 22.33 | 22.36 | 24,132 | -0.01(-0.05%) |
Feb 02, 2018 | 22.49 | 22.49 | 22.34 | 22.37 | 11,397 | -0.19(-0.86%) |