Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.75 | 23.75 | 23.36 | 23.55 | 18,932 | +0.06(+0.26%) |
Apr 27, 2018 | 23.60 | 23.84 | 23.17 | 23.49 | 28,407 | +0.43(+1.86%) |
Apr 26, 2018 | 23.47 | 23.60 | 22.93 | 23.06 | 20,149 | -0.11(-0.47%) |
Apr 25, 2018 | 23.02 | 23.58 | 22.89 | 23.17 | 28,787 | +0.10(+0.43%) |
Apr 24, 2018 | 22.87 | 23.07 | 22.68 | 23.07 | 104,054 | +0.12(+0.52%) |
Apr 23, 2018 | 23.20 | 23.72 | 22.94 | 22.95 | 24,463 | -0.15(-0.65%) |
Apr 20, 2018 | 23.43 | 23.43 | 22.82 | 23.10 | 31,094 | -0.33(-1.41%) |
Apr 19, 2018 | 23.43 | 23.77 | 23.43 | 23.43 | 2,465 | -0.38(-1.60%) |
Apr 18, 2018 | 23.65 | 23.84 | 23.19 | 23.81 | 11,053 | +0.00(+0.00%) |
Apr 17, 2018 | 23.49 | 23.81 | 23.35 | 23.81 | 24,515 | +0.30(+1.28%) |
Apr 16, 2018 | 22.91 | 23.51 | 22.91 | 23.51 | 18,604 | +0.35(+1.51%) |
Apr 13, 2018 | 23.20 | 23.22 | 22.81 | 23.16 | 5,685 | -0.02(-0.06%) |
Apr 12, 2018 | 23.64 | 23.65 | 22.76 | 23.18 | 24,249 | -0.05(-0.24%) |
Apr 11, 2018 | 22.95 | 23.23 | 22.91 | 23.23 | 10,041 | +0.16(+0.71%) |
Apr 10, 2018 | 23.02 | 23.32 | 22.95 | 23.07 | 32,704 | +0.22(+0.95%) |
Apr 09, 2018 | 23.01 | 23.71 | 22.85 | 22.85 | 27,432 | -0.39(-1.68%) |
Apr 06, 2018 | 23.62 | 23.69 | 23.05 | 23.24 | 15,384 | -0.36(-1.53%) |
Apr 05, 2018 | 23.52 | 23.93 | 23.52 | 23.60 | 13,241 | -0.11(-0.46%) |
Apr 04, 2018 | 23.31 | 23.71 | 23.07 | 23.71 | 7,365 | +0.55(+2.37%) |
Apr 03, 2018 | 23.06 | 23.19 | 23.06 | 23.16 | 2,261 | +0.01(+0.04%) |
Apr 02, 2018 | 23.70 | 23.74 | 23.05 | 23.15 | 5,610 | -0.58(-2.44%) |
Mar 29, 2018 | 23.73 | 23.73 | 23.73 | 0 | +0.61(+2.64%) | |
Mar 28, 2018 | 23.11 | 23.46 | 23.01 | 23.12 | 10,444 | +0.31(+1.36%) |
Mar 27, 2018 | 22.66 | 23.25 | 22.66 | 22.81 | 7,438 | -0.33(-1.43%) |
Mar 26, 2018 | 22.07 | 23.83 | 22.02 | 23.14 | 34,009 | +0.39(+1.71%) |
Mar 23, 2018 | 22.95 | 23.05 | 22.72 | 22.75 | 9,973 | +0.09(+0.40%) |
Mar 22, 2018 | 23.15 | 23.15 | 22.66 | 22.66 | 1,114 | -0.46(-1.99%) |
Mar 21, 2018 | 23.11 | 23.61 | 22.98 | 23.12 | 12,919 | +0.00(+0.00%) |
Mar 20, 2018 | 22.65 | 23.17 | 22.50 | 23.12 | 41,658 | +0.49(+2.17%) |
Mar 19, 2018 | 22.87 | 22.88 | 22.54 | 22.63 | 48,332 | -0.24(-1.05%) |
Mar 16, 2018 | 22.96 | 23.00 | 22.56 | 22.87 | 19,725 | -0.09(-0.39%) |
Mar 15, 2018 | 23.07 | 23.40 | 22.70 | 22.96 | 55,482 | -0.38(-1.63%) |
Mar 14, 2018 | 23.72 | 23.73 | 23.01 | 23.34 | 28,032 | -0.50(-2.10%) |
Mar 13, 2018 | 23.97 | 23.99 | 23.72 | 23.84 | 25,780 | +0.10(+0.42%) |
Mar 12, 2018 | 23.80 | 23.95 | 23.74 | 23.74 | 18,451 | -0.37(-1.55%) |
Mar 09, 2018 | 24.21 | 24.35 | 23.97 | 24.11 | 27,284 | +0.03(+0.14%) |
Mar 08, 2018 | 24.30 | 24.30 | 23.98 | 24.08 | 32,216 | +0.19(+0.80%) |
Mar 07, 2018 | 23.70 | 23.89 | 17,909 | -0.25(-1.04%) | ||
Mar 06, 2018 | 23.80 | 24.25 | 23.80 | 24.14 | 19,578 | +0.06(+0.26%) |
Mar 05, 2018 | 23.55 | 24.25 | 23.55 | 24.08 | 42,265 | +0.46(+1.94%) |
Mar 02, 2018 | 23.60 | 23.98 | 23.55 | 23.62 | 124,515 | +0.03(+0.13%) |
Mar 01, 2018 | 23.60 | 23.84 | 23.50 | 23.59 | 45,602 | -0.33(-1.38%) |
Feb 28, 2018 | 23.70 | 24.25 | 23.70 | 23.92 | 14,223 | +0.17(+0.72%) |
Feb 27, 2018 | 23.85 | 24.11 | 23.75 | 23.75 | 6,448 | -0.10(-0.42%) |
Feb 26, 2018 | 23.85 | 24.00 | 23.74 | 23.85 | 13,255 | -0.14(-0.58%) |
Feb 23, 2018 | 23.73 | 24.10 | 23.40 | 23.99 | 7,320 | +0.45(+1.91%) |
Feb 22, 2018 | 24.09 | 24.15 | 23.45 | 23.54 | 455,823 | -0.58(-2.41%) |
Feb 21, 2018 | 24.00 | 24.34 | 24.00 | 24.12 | 13,125 | +0.11(+0.46%) |
Feb 20, 2018 | 24.04 | 24.35 | 24.00 | 24.01 | 30,134 | -0.09(-0.37%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.20(+0.84%) | |
Feb 15, 2018 | 24.00 | 24.00 | 23.61 | 23.90 | 29,941 | -0.09(-0.38%) |
Feb 14, 2018 | 23.28 | 23.99 | 23.28 | 23.99 | 17,580 | +0.94(+4.08%) |
Feb 13, 2018 | 23.35 | 23.36 | 22.75 | 23.05 | 34,839 | -0.85(-3.56%) |
Feb 12, 2018 | 23.65 | 23.95 | 23.18 | 23.90 | 51,934 | +0.25(+1.06%) |
Feb 09, 2018 | 23.77 | 24.34 | 23.02 | 23.65 | 61,476 | -0.44(-1.83%) |
Feb 08, 2018 | 24.54 | 24.65 | 23.95 | 24.09 | 27,729 | -0.21(-0.86%) |
Feb 07, 2018 | 25.23 | 25.50 | 24.33 | 24.30 | 37,144 | -1.25(-4.88%) |
Feb 06, 2018 | 23.80 | 25.85 | 23.80 | 25.55 | 42,856 | +1.12(+4.60%) |
Feb 05, 2018 | 25.22 | 25.65 | 24.42 | 24.42 | 29,372 | -0.65(-2.60%) |
Feb 02, 2018 | 25.61 | 25.99 | 25.00 | 25.07 | 26,929 | -0.62(-2.39%) |