Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.06 | 25.15 | 24.94 | 25.08 | 1,351,274 | +0.09(+0.37%) |
Apr 27, 2018 | 24.57 | 25.14 | 24.39 | 24.99 | 636,018 | +0.43(+1.74%) |
Apr 26, 2018 | 24.26 | 24.71 | 24.26 | 24.57 | 694,534 | +0.34(+1.42%) |
Apr 25, 2018 | 23.98 | 24.33 | 23.89 | 24.22 | 800,002 | +0.21(+0.86%) |
Apr 24, 2018 | 23.92 | 24.21 | 23.89 | 24.02 | 702,762 | +0.15(+0.64%) |
Apr 23, 2018 | 23.80 | 23.96 | 23.63 | 23.86 | 739,147 | +0.11(+0.45%) |
Apr 20, 2018 | 24.02 | 24.06 | 23.73 | 23.76 | 658,024 | -0.18(-0.73%) |
Apr 19, 2018 | 24.11 | 24.18 | 23.70 | 23.93 | 882,546 | -0.21(-0.85%) |
Apr 18, 2018 | 24.34 | 24.44 | 24.14 | 24.14 | 628,512 | -0.21(-0.85%) |
Apr 17, 2018 | 24.12 | 24.59 | 23.99 | 24.34 | 1,301,052 | +0.31(+1.30%) |
Apr 16, 2018 | 23.88 | 24.20 | 23.81 | 24.03 | 951,159 | +0.16(+0.67%) |
Apr 13, 2018 | 23.80 | 23.89 | 23.63 | 23.87 | 861,355 | +0.11(+0.48%) |
Apr 12, 2018 | 23.98 | 23.98 | 23.52 | 23.76 | 1,371,136 | -0.21(-0.89%) |
Apr 11, 2018 | 23.90 | 24.15 | 23.88 | 23.97 | 2,017,435 | +0.05(+0.19%) |
Apr 10, 2018 | 24.05 | 24.09 | 23.86 | 23.92 | 1,189,355 | +0.07(+0.29%) |
Apr 09, 2018 | 24.12 | 24.21 | 23.84 | 23.86 | 763,070 | -0.25(-1.04%) |
Apr 06, 2018 | 24.41 | 24.52 | 23.99 | 24.11 | 905,266 | -0.34(-1.37%) |
Apr 05, 2018 | 24.66 | 24.66 | 24.34 | 24.44 | 1,073,934 | -0.20(-0.81%) |
Apr 04, 2018 | 24.43 | 24.81 | 24.38 | 24.64 | 1,259,273 | +0.04(+0.16%) |
Apr 03, 2018 | 24.53 | 24.79 | 24.35 | 24.60 | 1,912,898 | +0.17(+0.69%) |
Apr 02, 2018 | 24.77 | 24.89 | 24.21 | 24.44 | 1,199,034 | -0.39(-1.57%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 24.50 | 24.89 | 24.50 | 24.82 | 728,327 | +0.46(+1.88%) |
Mar 27, 2018 | 24.44 | 24.75 | 24.08 | 24.36 | 1,015,018 | -0.05(-0.19%) |
Mar 26, 2018 | 24.28 | 24.41 | 24.06 | 24.41 | 911,797 | +0.39(+1.62%) |
Mar 23, 2018 | 24.40 | 24.48 | 23.91 | 24.02 | 1,228,029 | -0.41(-1.69%) |
Mar 22, 2018 | 24.51 | 24.90 | 24.42 | 24.43 | 1,712,514 | -0.14(-0.59%) |
Mar 21, 2018 | 24.66 | 24.78 | 24.48 | 24.57 | 923,710 | -0.16(-0.65%) |
Mar 20, 2018 | 24.79 | 24.96 | 24.59 | 24.73 | 772,032 | -0.03(-0.12%) |
Mar 19, 2018 | 24.95 | 24.95 | 24.55 | 24.76 | 701,246 | -0.19(-0.76%) |
Mar 16, 2018 | 24.68 | 24.98 | 24.49 | 24.95 | 1,425,736 | +0.51(+2.09%) |
Mar 15, 2018 | 24.60 | 24.68 | 24.23 | 24.44 | 1,283,513 | -0.14(-0.59%) |
Mar 14, 2018 | 24.63 | 24.70 | 24.38 | 24.59 | 821,062 | +0.00(+0.00%) |
Mar 13, 2018 | 24.73 | 24.87 | 24.53 | 24.59 | 860,669 | -0.09(-0.37%) |
Mar 12, 2018 | 24.70 | 24.75 | 24.36 | 24.68 | 1,375,507 | -0.06(-0.24%) |
Mar 09, 2018 | 24.66 | 24.75 | 24.42 | 24.74 | 675,882 | +0.13(+0.52%) |
Mar 08, 2018 | 24.60 | 24.66 | 24.39 | 24.61 | 850,002 | +0.10(+0.40%) |
Mar 07, 2018 | 24.52 | 24.51 | 1,215,704 | +0.38(+1.57%) | ||
Mar 06, 2018 | 23.91 | 24.22 | 23.78 | 24.13 | 868,556 | +0.19(+0.79%) |
Mar 05, 2018 | 23.73 | 24.12 | 23.73 | 23.94 | 992,995 | +0.09(+0.38%) |
Mar 02, 2018 | 23.84 | 23.89 | 23.58 | 23.85 | 1,477,029 | -0.02(-0.06%) |
Mar 01, 2018 | 23.89 | 24.05 | 23.68 | 23.87 | 1,832,967 | -0.04(-0.16%) |
Feb 28, 2018 | 23.93 | 24.13 | 23.85 | 23.91 | 2,278,747 | +0.05(+0.22%) |
Feb 27, 2018 | 24.16 | 24.20 | 23.69 | 23.85 | 2,554,665 | -0.20(-0.82%) |
Feb 26, 2018 | 24.10 | 24.15 | 23.82 | 24.05 | 1,641,518 | +0.08(+0.32%) |
Feb 23, 2018 | 23.58 | 24.00 | 23.34 | 23.97 | 2,137,263 | +0.76(+3.26%) |
Feb 22, 2018 | 22.94 | 23.28 | 22.85 | 23.22 | 1,373,159 | +0.32(+1.39%) |
Feb 21, 2018 | 23.17 | 23.29 | 22.79 | 22.90 | 1,793,798 | -0.37(-1.59%) |
Feb 20, 2018 | 23.25 | 23.71 | 23.15 | 23.27 | 1,927,693 | -0.02(-0.06%) |
Feb 16, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.53 | 23.04 | 22.19 | 22.95 | 2,599,383 | +0.61(+2.71%) |
Feb 14, 2018 | 22.15 | 22.45 | 21.87 | 22.35 | 1,323,498 | +0.04(+0.17%) |
Feb 13, 2018 | 21.82 | 22.38 | 21.72 | 22.31 | 3,621,931 | +0.34(+1.55%) |
Feb 12, 2018 | 22.14 | 22.29 | 21.39 | 21.97 | 1,602,151 | -0.15(-0.68%) |
Feb 09, 2018 | 21.84 | 22.33 | 21.44 | 22.12 | 1,363,351 | +0.44(+2.03%) |
Feb 08, 2018 | 22.14 | 22.45 | 21.67 | 21.68 | 1,283,520 | -0.55(-2.45%) |
Feb 07, 2018 | 22.26 | 22.66 | 22.11 | 22.23 | 1,464,234 | -0.03(-0.14%) |
Feb 06, 2018 | 22.19 | 22.51 | 21.77 | 22.26 | 2,782,863 | -0.53(-2.33%) |
Feb 05, 2018 | 23.25 | 23.32 | 22.38 | 22.79 | 1,199,837 | -0.56(-2.40%) |
Feb 02, 2018 | 23.41 | 23.55 | 22.09 | 23.35 | 1,237,047 | -0.25(-1.06%) |