Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.09 | 24.25 | 23.93 | 24.00 | 96,243 | -0.08(-0.33%) |
Apr 27, 2018 | 24.23 | 24.40 | 24.01 | 24.08 | 63,689 | -0.11(-0.45%) |
Apr 26, 2018 | 23.96 | 24.38 | 23.93 | 24.19 | 63,864 | +0.34(+1.43%) |
Apr 25, 2018 | 24.04 | 24.47 | 23.77 | 23.85 | 96,766 | -0.35(-1.45%) |
Apr 24, 2018 | 24.69 | 24.90 | 24.10 | 24.20 | 79,181 | -0.39(-1.59%) |
Apr 23, 2018 | 24.53 | 24.65 | 24.30 | 24.59 | 113,393 | +0.06(+0.24%) |
Apr 20, 2018 | 24.69 | 24.75 | 24.36 | 24.53 | 106,745 | -0.23(-0.93%) |
Apr 19, 2018 | 25.37 | 25.60 | 24.73 | 24.76 | 104,559 | -0.62(-2.44%) |
Apr 18, 2018 | 26.00 | 26.10 | 25.32 | 25.38 | 113,847 | -0.53(-2.05%) |
Apr 17, 2018 | 25.74 | 26.03 | 25.68 | 25.91 | 90,019 | +0.33(+1.29%) |
Apr 16, 2018 | 25.40 | 25.65 | 25.20 | 25.58 | 118,534 | +0.36(+1.43%) |
Apr 13, 2018 | 25.41 | 25.45 | 25.05 | 25.22 | 46,183 | -0.04(-0.16%) |
Apr 12, 2018 | 25.05 | 25.37 | 24.78 | 25.26 | 82,178 | +0.29(+1.16%) |
Apr 11, 2018 | 24.98 | 25.12 | 24.72 | 24.97 | 81,348 | -0.12(-0.48%) |
Apr 10, 2018 | 25.38 | 25.57 | 24.99 | 25.09 | 79,656 | +0.09(+0.36%) |
Apr 09, 2018 | 25.14 | 25.26 | 24.81 | 25.00 | 226,794 | +0.10(+0.40%) |
Apr 06, 2018 | 25.00 | 25.33 | 24.68 | 24.90 | 62,101 | -0.24(-0.95%) |
Apr 05, 2018 | 24.97 | 25.23 | 24.76 | 25.14 | 106,500 | +0.23(+0.92%) |
Apr 04, 2018 | 24.35 | 25.05 | 24.18 | 24.91 | 133,331 | +0.34(+1.38%) |
Apr 03, 2018 | 24.45 | 24.73 | 24.27 | 24.57 | 89,243 | +0.19(+0.78%) |
Apr 02, 2018 | 25.15 | 25.20 | 24.03 | 24.38 | 113,676 | -0.82(-3.25%) |
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.39(+1.57%) | |
Mar 28, 2018 | 25.00 | 25.43 | 24.61 | 24.81 | 143,801 | -0.11(-0.44%) |
Mar 27, 2018 | 25.66 | 25.70 | 24.83 | 24.92 | 137,491 | -0.76(-2.96%) |
Mar 26, 2018 | 26.13 | 26.13 | 25.30 | 25.68 | 144,322 | -0.14(-0.54%) |
Mar 23, 2018 | 26.18 | 26.39 | 25.77 | 25.82 | 196,460 | -0.23(-0.88%) |
Mar 22, 2018 | 25.68 | 26.40 | 25.66 | 26.05 | 262,670 | +0.16(+0.62%) |
Mar 21, 2018 | 25.85 | 26.09 | 25.71 | 25.89 | 114,720 | +0.12(+0.47%) |
Mar 20, 2018 | 25.58 | 25.99 | 25.42 | 25.77 | 196,157 | +0.23(+0.90%) |
Mar 19, 2018 | 25.60 | 25.90 | 25.08 | 25.54 | 187,171 | -0.04(-0.16%) |
Mar 16, 2018 | 25.55 | 25.80 | 25.36 | 25.58 | 194,803 | -0.04(-0.16%) |
Mar 15, 2018 | 25.91 | 25.96 | 25.34 | 25.62 | 207,226 | -0.19(-0.74%) |
Mar 14, 2018 | 26.67 | 26.96 | 25.75 | 25.81 | 142,228 | -0.65(-2.46%) |
Mar 13, 2018 | 26.56 | 26.82 | 26.13 | 26.46 | 218,506 | +0.03(+0.11%) |
Mar 12, 2018 | 27.68 | 27.68 | 26.24 | 26.43 | 352,854 | +0.02(+0.08%) |
Mar 09, 2018 | 26.08 | 26.41 | 25.69 | 26.41 | 123,319 | +0.54(+2.09%) |
Mar 08, 2018 | 26.40 | 26.42 | 25.69 | 25.87 | 131,854 | -0.44(-1.67%) |
Mar 07, 2018 | 25.77 | 26.34 | 25.42 | 26.31 | 144,253 | +0.27(+1.04%) |
Mar 06, 2018 | 25.49 | 26.20 | 25.44 | 26.04 | 271,594 | +0.72(+2.84%) |
Mar 05, 2018 | 24.18 | 25.53 | 24.11 | 25.32 | 163,745 | +1.05(+4.33%) |
Mar 02, 2018 | 24.45 | 24.46 | 24.03 | 24.27 | 220,172 | -0.20(-0.82%) |
Mar 01, 2018 | 24.53 | 24.95 | 24.40 | 24.47 | 187,277 | -0.04(-0.16%) |
Feb 28, 2018 | 24.74 | 25.15 | 24.46 | 24.51 | 195,310 | -0.20(-0.81%) |
Feb 27, 2018 | 24.98 | 25.22 | 24.27 | 24.71 | 168,339 | -0.24(-0.96%) |
Feb 26, 2018 | 25.82 | 26.38 | 24.94 | 24.95 | 157,466 | -0.55(-2.16%) |
Feb 23, 2018 | 25.45 | 25.68 | 25.20 | 25.50 | 225,770 | +0.36(+1.43%) |
Feb 22, 2018 | 25.14 | 348,198 | +0.30(+1.21%) | |||
Feb 21, 2018 | 25.12 | 25.30 | 24.72 | 24.84 | 208,213 | -0.25(-1.00%) |
Feb 20, 2018 | 25.16 | 25.45 | 24.81 | 25.09 | 177,348 | -0.07(-0.28%) |
Feb 16, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.27(+1.08%) | |
Feb 15, 2018 | 25.37 | 25.45 | 24.49 | 24.89 | 150,870 | -0.27(-1.07%) |
Feb 14, 2018 | 23.99 | 25.67 | 23.99 | 25.16 | 321,318 | +0.86(+3.54%) |
Feb 13, 2018 | 24.73 | 25.05 | 23.61 | 24.30 | 326,469 | -0.47(-1.90%) |
Feb 12, 2018 | 26.55 | 28.62 | 24.63 | 24.77 | 395,248 | -1.55(-5.89%) |
Feb 09, 2018 | 23.51 | 26.75 | 23.50 | 26.32 | 691,970 | +4.07(+18.29%) |
Feb 08, 2018 | 22.80 | 22.80 | 20.44 | 22.25 | 169,024 | -0.50(-2.20%) |
Feb 07, 2018 | 22.56 | 22.97 | 22.56 | 22.75 | 90,874 | +0.18(+0.80%) |
Feb 06, 2018 | 22.06 | 22.79 | 22.06 | 22.57 | 226,529 | -0.20(-0.88%) |
Feb 05, 2018 | 22.73 | 23.33 | 22.68 | 22.77 | 258,474 | -0.16(-0.70%) |
Feb 02, 2018 | 23.21 | 23.38 | 22.63 | 22.93 | 174,155 | -0.38(-1.63%) |