Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.45 | 24.65 | 24.44 | 24.50 | 31,399 | -0.46(-1.85%) |
Apr 27, 2018 | 24.69 | 24.96 | 24.59 | 24.96 | 183,160 | +0.21(+0.83%) |
Apr 26, 2018 | 24.69 | 24.81 | 24.52 | 24.75 | 34,036 | +0.06(+0.26%) |
Apr 25, 2018 | 24.78 | 24.81 | 24.63 | 24.69 | 17,230 | -0.29(-1.16%) |
Apr 24, 2018 | 25.15 | 25.21 | 24.86 | 24.98 | 20,429 | +0.04(+0.14%) |
Apr 23, 2018 | 24.87 | 25.02 | 24.87 | 24.95 | 16,874 | +0.04(+0.14%) |
Apr 20, 2018 | 24.83 | 24.98 | 24.68 | 24.91 | 11,100 | -0.25(-0.99%) |
Apr 19, 2018 | 25.12 | 25.20 | 25.05 | 25.16 | 25,711 | +0.23(+0.94%) |
Apr 18, 2018 | 25.01 | 25.07 | 24.90 | 24.93 | 112,440 | -0.02(-0.10%) |
Apr 17, 2018 | 25.07 | 25.07 | 24.85 | 24.95 | 67,718 | -0.27(-1.07%) |
Apr 16, 2018 | 25.01 | 25.22 | 25.01 | 25.22 | 33,601 | +0.34(+1.37%) |
Apr 13, 2018 | 24.74 | 25.08 | 24.71 | 24.88 | 18,799 | -0.22(-0.88%) |
Apr 12, 2018 | 25.14 | 25.24 | 25.05 | 25.10 | 26,122 | +0.53(+2.16%) |
Apr 11, 2018 | 24.67 | 24.67 | 24.39 | 24.57 | 28,192 | -0.20(-0.79%) |
Apr 10, 2018 | 24.94 | 25.02 | 24.68 | 24.77 | 27,875 | +0.16(+0.63%) |
Apr 09, 2018 | 24.63 | 24.77 | 24.49 | 24.61 | 13,860 | -0.22(-0.89%) |
Apr 06, 2018 | 24.96 | 24.96 | 24.69 | 24.83 | 12,655 | -0.42(-1.66%) |
Apr 05, 2018 | 25.30 | 25.34 | 25.10 | 25.25 | 16,777 | +0.23(+0.92%) |
Apr 04, 2018 | 24.62 | 25.02 | 24.62 | 25.02 | 13,373 | +0.29(+1.15%) |
Apr 03, 2018 | 24.60 | 24.84 | 24.51 | 24.73 | 183,394 | +0.27(+1.08%) |
Apr 02, 2018 | 24.99 | 25.16 | 24.44 | 24.47 | 26,187 | -0.80(-3.17%) |
Mar 29, 2018 | 25.27 | 25.27 | 25.27 | 0 | -0.21(-0.82%) | |
Mar 28, 2018 | 25.07 | 25.70 | 25.04 | 25.48 | 185,962 | +0.12(+0.47%) |
Mar 27, 2018 | 25.45 | 25.48 | 25.03 | 25.36 | 26,377 | -0.34(-1.30%) |
Mar 26, 2018 | 25.49 | 25.80 | 25.19 | 25.70 | 15,623 | +0.86(+3.44%) |
Mar 23, 2018 | 24.78 | 25.07 | 24.72 | 24.84 | 13,643 | -0.07(-0.28%) |
Mar 22, 2018 | 25.42 | 25.42 | 24.91 | 24.91 | 17,281 | -0.92(-3.56%) |
Mar 21, 2018 | 25.88 | 25.96 | 25.74 | 25.83 | 259,817 | -0.14(-0.54%) |
Mar 20, 2018 | 25.77 | 25.98 | 25.73 | 25.97 | 42,909 | +0.15(+0.58%) |
Mar 19, 2018 | 25.75 | 25.82 | 25.62 | 25.82 | 26,433 | +0.36(+1.41%) |
Mar 16, 2018 | 25.64 | 25.72 | 25.40 | 25.46 | 17,443 | -0.11(-0.43%) |
Mar 15, 2018 | 25.50 | 25.70 | 25.50 | 25.57 | 11,752 | -0.02(-0.10%) |
Mar 14, 2018 | 25.54 | 25.74 | 25.48 | 25.59 | 16,040 | -0.19(-0.72%) |
Mar 13, 2018 | 25.98 | 26.03 | 25.75 | 25.78 | 21,486 | -0.38(-1.45%) |
Mar 12, 2018 | 25.90 | 26.16 | 25.90 | 26.16 | 20,846 | +0.10(+0.38%) |
Mar 09, 2018 | 25.85 | 26.06 | 25.81 | 26.06 | 16,130 | +0.24(+0.93%) |
Mar 08, 2018 | 26.18 | 26.24 | 25.64 | 25.82 | 15,892 | -0.17(-0.65%) |
Mar 07, 2018 | 25.86 | 25.99 | 25.73 | 25.99 | 9,522 | -0.09(-0.35%) |
Mar 06, 2018 | 26.37 | 26.37 | 25.94 | 26.08 | 240,051 | +0.13(+0.50%) |
Mar 05, 2018 | 25.89 | 26.05 | 25.80 | 25.95 | 105,581 | +0.21(+0.82%) |
Mar 02, 2018 | 25.34 | 25.76 | 25.27 | 25.74 | 27,068 | +0.51(+2.02%) |
Mar 01, 2018 | 25.39 | 25.48 | 25.05 | 25.23 | 143,564 | -0.09(-0.36%) |
Feb 28, 2018 | 25.31 | 25.77 | 25.25 | 25.32 | 26,470 | +1.32(+5.50%) |
Feb 27, 2018 | 23.83 | 24.21 | 23.76 | 24.00 | 31,576 | +0.14(+0.59%) |
Feb 26, 2018 | 23.93 | 23.93 | 23.67 | 23.86 | 16,986 | -0.04(-0.15%) |
Feb 23, 2018 | 23.93 | 23.94 | 23.75 | 23.89 | 21,302 | -0.18(-0.77%) |
Feb 22, 2018 | 24.36 | 24.39 | 24.02 | 24.08 | 27,038 | -0.34(-1.39%) |
Feb 21, 2018 | 24.28 | 24.68 | 24.20 | 24.42 | 12,350 | +0.55(+2.30%) |
Feb 20, 2018 | 24.00 | 24.04 | 23.87 | 23.87 | 23,094 | -0.37(-1.53%) |
Feb 16, 2018 | 24.24 | 24.24 | 24.24 | 0 | -0.56(-2.26%) | |
Feb 15, 2018 | 24.72 | 24.93 | 24.57 | 24.80 | 32,428 | -0.08(-0.32%) |
Feb 14, 2018 | 24.27 | 24.88 | 24.27 | 24.88 | 26,253 | +0.24(+0.97%) |
Feb 13, 2018 | 24.82 | 24.82 | 24.62 | 24.64 | 13,658 | -0.15(-0.61%) |
Feb 12, 2018 | 24.53 | 24.81 | 24.46 | 24.79 | 17,419 | +0.56(+2.33%) |
Feb 09, 2018 | 24.00 | 24.35 | 23.55 | 24.23 | 42,599 | -0.22(-0.92%) |
Feb 08, 2018 | 24.91 | 24.91 | 24.27 | 24.45 | 23,875 | -0.65(-2.59%) |
Feb 07, 2018 | 25.18 | 25.28 | 24.97 | 25.10 | 62,089 | +0.03(+0.12%) |
Feb 06, 2018 | 24.22 | 25.07 | 24.22 | 25.07 | 18,916 | +0.51(+2.08%) |
Feb 05, 2018 | 24.96 | 24.20 | 24.56 | 16,491 | -0.38(-1.50%) | |
Feb 02, 2018 | 25.00 | 25.01 | 24.79 | 24.93 | 45,511 | -0.59(-2.29%) |