Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.06 | 24.08 | 23.49 | 23.49 | 137,267 | -0.55(-2.31%) |
Apr 27, 2018 | 24.17 | 24.23 | 23.91 | 24.04 | 166,639 | +0.03(+0.13%) |
Apr 26, 2018 | 24.32 | 24.34 | 23.94 | 24.01 | 163,606 | -0.36(-1.50%) |
Apr 25, 2018 | 23.29 | 24.87 | 23.29 | 24.38 | 143,612 | -0.29(-1.16%) |
Apr 24, 2018 | 24.44 | 24.92 | 24.24 | 24.66 | 118,397 | +0.29(+1.17%) |
Apr 23, 2018 | 24.24 | 24.40 | 24.16 | 24.38 | 64,289 | +0.17(+0.69%) |
Apr 20, 2018 | 23.97 | 24.27 | 23.97 | 24.21 | 75,817 | +0.16(+0.66%) |
Apr 19, 2018 | 23.74 | 24.20 | 23.74 | 24.05 | 105,938 | +0.29(+1.23%) |
Apr 18, 2018 | 23.88 | 23.99 | 23.74 | 23.76 | 139,063 | -0.04(-0.17%) |
Apr 17, 2018 | 24.21 | 24.21 | 23.70 | 23.80 | 230,660 | -0.27(-1.11%) |
Apr 16, 2018 | 23.88 | 24.13 | 23.77 | 24.07 | 90,672 | +0.30(+1.26%) |
Apr 13, 2018 | 24.19 | 24.19 | 23.71 | 23.77 | 79,756 | -0.27(-1.11%) |
Apr 12, 2018 | 23.81 | 24.16 | 23.67 | 24.04 | 118,226 | +0.33(+1.39%) |
Apr 11, 2018 | 23.70 | 23.81 | 23.56 | 23.70 | 78,385 | -0.09(-0.36%) |
Apr 10, 2018 | 23.61 | 23.91 | 23.53 | 23.79 | 152,724 | +0.39(+1.65%) |
Apr 09, 2018 | 23.51 | 23.85 | 23.40 | 23.41 | 97,329 | -0.02(-0.10%) |
Apr 06, 2018 | 23.81 | 23.90 | 23.23 | 23.43 | 153,864 | -0.54(-2.27%) |
Apr 05, 2018 | 23.90 | 24.04 | 23.67 | 23.97 | 115,605 | +0.22(+0.93%) |
Apr 04, 2018 | 23.33 | 23.85 | 23.33 | 23.75 | 140,232 | +0.14(+0.60%) |
Apr 03, 2018 | 23.22 | 23.67 | 23.22 | 23.61 | 275,348 | +0.52(+2.25%) |
Apr 02, 2018 | 23.38 | 23.70 | 22.93 | 23.09 | 240,671 | -0.30(-1.28%) |
Mar 29, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 23.10 | 23.59 | 23.02 | 23.40 | 316,270 | +0.32(+1.40%) |
Mar 27, 2018 | 23.70 | 23.72 | 23.05 | 23.07 | 232,343 | -0.60(-2.53%) |
Mar 26, 2018 | 23.36 | 23.68 | 23.24 | 23.67 | 158,780 | +0.69(+3.01%) |
Mar 23, 2018 | 23.73 | 24.10 | 22.98 | 22.98 | 162,998 | -0.68(-2.89%) |
Mar 22, 2018 | 24.33 | 24.35 | 23.66 | 23.67 | 123,288 | -0.87(-3.53%) |
Mar 21, 2018 | 24.55 | 24.74 | 24.47 | 24.53 | 129,573 | +0.01(+0.03%) |
Mar 20, 2018 | 24.75 | 24.75 | 24.41 | 24.52 | 72,834 | -0.17(-0.70%) |
Mar 19, 2018 | 24.73 | 24.76 | 24.29 | 24.70 | 71,716 | -0.09(-0.35%) |
Mar 16, 2018 | 24.65 | 24.95 | 24.65 | 24.78 | 255,073 | +0.13(+0.51%) |
Mar 15, 2018 | 24.58 | 24.73 | 24.30 | 24.66 | 73,750 | +0.15(+0.61%) |
Mar 14, 2018 | 24.87 | 25.04 | 24.43 | 24.51 | 84,292 | -0.29(-1.17%) |
Mar 13, 2018 | 25.01 | 25.03 | 24.73 | 24.80 | 74,634 | -0.10(-0.41%) |
Mar 12, 2018 | 24.86 | 25.07 | 24.73 | 24.90 | 64,455 | +0.04(+0.16%) |
Mar 09, 2018 | 24.64 | 24.92 | 24.41 | 24.86 | 134,193 | +0.41(+1.67%) |
Mar 08, 2018 | 24.73 | 24.73 | 24.30 | 24.45 | 83,173 | -0.24(-0.96%) |
Mar 07, 2018 | 24.34 | 24.79 | 24.08 | 24.69 | 97,910 | +0.17(+0.71%) |
Mar 06, 2018 | 24.29 | 24.55 | 23.92 | 24.52 | 149,376 | +0.35(+1.43%) |
Mar 05, 2018 | 23.89 | 24.29 | 23.56 | 24.17 | 126,434 | +0.24(+0.99%) |
Mar 02, 2018 | 23.26 | 24.00 | 23.15 | 23.93 | 153,888 | +0.49(+2.08%) |
Mar 01, 2018 | 23.31 | 23.68 | 23.03 | 23.44 | 123,786 | +0.11(+0.47%) |
Feb 28, 2018 | 23.89 | 23.99 | 23.33 | 23.33 | 156,235 | -0.48(-2.02%) |
Feb 27, 2018 | 24.13 | 24.54 | 23.78 | 23.81 | 126,555 | -0.31(-1.27%) |
Feb 26, 2018 | 24.17 | 24.26 | 23.88 | 24.12 | 201,290 | +0.01(+0.03%) |
Feb 23, 2018 | 23.88 | 24.14 | 23.82 | 24.11 | 86,400 | +0.37(+1.56%) |
Feb 22, 2018 | 23.72 | 23.74 | 115,639 | -0.27(-1.11%) | ||
Feb 21, 2018 | 23.75 | 24.23 | 23.67 | 24.01 | 122,560 | +0.28(+1.16%) |
Feb 20, 2018 | 24.20 | 24.29 | 23.70 | 23.74 | 103,696 | -0.60(-2.46%) |
Feb 16, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.42(+1.74%) | |
Feb 15, 2018 | 23.92 | 23.95 | 23.78 | 23.92 | 106,624 | +0.23(+0.96%) |
Feb 14, 2018 | 23.19 | 23.74 | 23.19 | 23.69 | 134,237 | +0.37(+1.59%) |
Feb 13, 2018 | 23.19 | 23.41 | 23.15 | 23.32 | 150,969 | +0.02(+0.10%) |
Feb 12, 2018 | 23.46 | 23.56 | 23.00 | 23.30 | 266,585 | -0.06(-0.24%) |
Feb 09, 2018 | 23.40 | 23.48 | 22.98 | 23.35 | 315,195 | +0.23(+0.99%) |
Feb 08, 2018 | 23.81 | 23.11 | 23.12 | 262,211 | -0.69(-2.91%) | |
Feb 07, 2018 | 23.61 | 24.09 | 23.61 | 23.81 | 192,607 | +0.09(+0.40%) |
Feb 06, 2018 | 24.37 | 23.64 | 23.72 | 385,374 | -0.24(-0.99%) | |
Feb 05, 2018 | 24.31 | 24.44 | 23.68 | 23.96 | 160,227 | -0.58(-2.37%) |
Feb 02, 2018 | 24.63 | 25.02 | 24.41 | 24.54 | 214,759 | -0.10(-0.42%) |