Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.83 | 24.88 | 24.74 | 24.83 | 12,780 | -0.41(-1.62%) |
Apr 27, 2018 | 25.03 | 25.27 | 25.03 | 25.24 | 13,678 | -0.42(-1.64%) |
Apr 26, 2018 | 25.51 | 25.84 | 25.51 | 25.66 | 10,479 | +0.86(+3.49%) |
Apr 25, 2018 | 24.74 | 24.89 | 24.53 | 24.80 | 15,160 | +0.81(+3.38%) |
Apr 24, 2018 | 24.04 | 24.18 | 23.88 | 23.98 | 14,754 | -0.53(-2.16%) |
Apr 23, 2018 | 24.70 | 24.70 | 24.45 | 24.52 | 9,127 | -0.52(-2.10%) |
Apr 20, 2018 | 25.06 | 25.07 | 24.96 | 25.04 | 5,926 | +0.05(+0.20%) |
Apr 19, 2018 | 25.00 | 25.05 | 24.92 | 24.99 | 20,909 | +0.08(+0.32%) |
Apr 18, 2018 | 25.08 | 25.08 | 24.86 | 24.91 | 6,333 | -0.09(-0.34%) |
Apr 17, 2018 | 24.90 | 25.02 | 24.90 | 25.00 | 17,570 | -0.10(-0.40%) |
Apr 16, 2018 | 25.03 | 25.14 | 24.99 | 25.09 | 5,895 | +0.22(+0.90%) |
Apr 13, 2018 | 24.82 | 24.91 | 24.78 | 24.87 | 9,009 | +0.19(+0.77%) |
Apr 12, 2018 | 24.74 | 24.75 | 24.63 | 24.68 | 6,472 | -0.02(-0.06%) |
Apr 11, 2018 | 24.77 | 24.86 | 24.65 | 24.70 | 7,676 | -0.04(-0.16%) |
Apr 10, 2018 | 24.72 | 24.80 | 24.61 | 24.73 | 12,213 | +0.16(+0.65%) |
Apr 09, 2018 | 24.61 | 24.75 | 24.57 | 24.57 | 12,104 | +0.15(+0.63%) |
Apr 06, 2018 | 24.48 | 24.62 | 24.36 | 24.42 | 5,509 | -0.18(-0.73%) |
Apr 05, 2018 | 24.46 | 24.69 | 24.39 | 24.60 | 85,142 | +0.28(+1.15%) |
Apr 04, 2018 | 24.13 | 24.32 | 24.09 | 24.32 | 7,241 | -0.10(-0.41%) |
Apr 03, 2018 | 24.38 | 24.44 | 24.20 | 24.42 | 13,169 | -0.17(-0.69%) |
Apr 02, 2018 | 24.93 | 24.93 | 24.37 | 24.59 | 11,955 | -0.32(-1.30%) |
Mar 29, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.17(+0.68%) | |
Mar 28, 2018 | 24.98 | 24.98 | 24.68 | 24.75 | 13,794 | +0.27(+1.08%) |
Mar 27, 2018 | 24.82 | 24.85 | 24.48 | 24.48 | 15,716 | -0.38(-1.55%) |
Mar 26, 2018 | 24.89 | 24.89 | 24.59 | 24.86 | 13,871 | +0.38(+1.53%) |
Mar 23, 2018 | 24.67 | 24.76 | 24.46 | 24.49 | 9,023 | -0.01(-0.04%) |
Mar 22, 2018 | 24.74 | 24.74 | 24.48 | 24.50 | 9,343 | -0.42(-1.69%) |
Mar 21, 2018 | 24.75 | 24.96 | 24.65 | 24.92 | 23,430 | +0.10(+0.40%) |
Mar 20, 2018 | 24.82 | 24.94 | 24.77 | 24.82 | 9,121 | -0.11(-0.46%) |
Mar 19, 2018 | 24.86 | 25.00 | 24.83 | 24.93 | 13,243 | -0.08(-0.30%) |
Mar 16, 2018 | 25.09 | 25.19 | 24.90 | 25.01 | 23,439 | -0.22(-0.89%) |
Mar 15, 2018 | 25.28 | 25.34 | 25.17 | 25.23 | 8,848 | +0.09(+0.34%) |
Mar 14, 2018 | 25.31 | 25.31 | 25.14 | 25.15 | 14,924 | -0.10(-0.40%) |
Mar 13, 2018 | 25.48 | 25.49 | 25.25 | 25.25 | 19,087 | -0.07(-0.30%) |
Mar 12, 2018 | 25.32 | 25.39 | 25.22 | 25.32 | 10,121 | -0.34(-1.31%) |
Mar 09, 2018 | 25.53 | 25.67 | 25.53 | 25.66 | 7,150 | +0.12(+0.47%) |
Mar 08, 2018 | 25.70 | 25.71 | 25.45 | 25.54 | 4,542 | +0.09(+0.35%) |
Mar 07, 2018 | 25.30 | 25.48 | 25.26 | 25.45 | 9,992 | +0.05(+0.20%) |
Mar 06, 2018 | 25.34 | 25.47 | 25.34 | 25.40 | 9,259 | +0.05(+0.20%) |
Mar 05, 2018 | 25.25 | 25.42 | 25.25 | 25.35 | 7,128 | -0.02(-0.08%) |
Mar 02, 2018 | 25.19 | 25.37 | 25.09 | 25.37 | 11,067 | -0.18(-0.70%) |
Mar 01, 2018 | 25.31 | 25.60 | 25.25 | 25.55 | 12,893 | -0.27(-1.03%) |
Feb 28, 2018 | 26.04 | 26.04 | 25.82 | 25.82 | 28,156 | -0.36(-1.39%) |
Feb 27, 2018 | 26.36 | 26.36 | 26.18 | 26.18 | 10,044 | -1.63(-5.86%) |
Feb 26, 2018 | 27.64 | 27.87 | 27.54 | 27.81 | 19,808 | +0.16(+0.58%) |
Feb 23, 2018 | 27.40 | 27.66 | 27.40 | 27.65 | 5,409 | -0.07(-0.25%) |
Feb 22, 2018 | 27.62 | 27.86 | 27.61 | 27.72 | 16,493 | +0.08(+0.31%) |
Feb 21, 2018 | 27.73 | 28.05 | 27.64 | 27.64 | 7,991 | +0.05(+0.16%) |
Feb 20, 2018 | 27.68 | 27.75 | 27.59 | 27.59 | 7,428 | -0.56(-1.99%) |
Feb 16, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.36(+1.30%) | |
Feb 15, 2018 | 27.55 | 27.80 | 27.55 | 27.79 | 6,110 | +0.52(+1.91%) |
Feb 14, 2018 | 26.59 | 27.27 | 26.59 | 27.27 | 8,878 | +0.70(+2.63%) |
Feb 13, 2018 | 26.55 | 26.60 | 26.46 | 26.57 | 23,762 | +0.10(+0.38%) |
Feb 12, 2018 | 26.21 | 26.53 | 26.21 | 26.47 | 16,470 | +0.32(+1.22%) |
Feb 09, 2018 | 26.09 | 26.15 | 25.59 | 26.15 | 10,439 | +0.16(+0.62%) |
Feb 08, 2018 | 26.41 | 26.41 | 25.96 | 25.99 | 22,579 | -1.03(-3.81%) |
Feb 07, 2018 | 28.07 | 26.90 | 27.02 | 9,848 | -1.05(-3.74%) | |
Feb 06, 2018 | 27.28 | 28.07 | 27.28 | 28.07 | 31,421 | -0.09(-0.33%) |
Feb 05, 2018 | 28.73 | 28.73 | 28.02 | 28.16 | 12,499 | -0.79(-2.74%) |
Feb 02, 2018 | 29.01 | 29.09 | 28.95 | 28.95 | 7,955 | -0.22(-0.74%) |