Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.20 | 25.36 | 25.01 | 25.02 | 564,192 | -0.16(-0.63%) |
Apr 27, 2018 | 25.43 | 25.43 | 25.06 | 25.18 | 247,113 | -0.03(-0.12%) |
Apr 26, 2018 | 25.02 | 25.26 | 24.93 | 25.21 | 216,487 | +0.56(+2.26%) |
Apr 25, 2018 | 24.73 | 24.73 | 24.42 | 24.65 | 209,965 | -0.03(-0.12%) |
Apr 24, 2018 | 25.21 | 25.26 | 24.54 | 24.68 | 306,225 | -0.44(-1.75%) |
Apr 23, 2018 | 25.34 | 25.38 | 25.06 | 25.12 | 217,110 | -0.14(-0.55%) |
Apr 20, 2018 | 25.50 | 25.50 | 25.17 | 25.26 | 689,033 | -0.33(-1.30%) |
Apr 19, 2018 | 25.74 | 25.75 | 25.53 | 25.59 | 473,433 | -0.30(-1.16%) |
Apr 18, 2018 | 25.86 | 25.95 | 25.73 | 25.89 | 267,289 | -0.03(-0.12%) |
Apr 17, 2018 | 25.65 | 25.98 | 25.63 | 25.92 | 246,219 | +0.43(+1.68%) |
Apr 16, 2018 | 25.44 | 25.57 | 25.32 | 25.50 | 264,884 | +0.18(+0.70%) |
Apr 13, 2018 | 25.56 | 25.63 | 25.23 | 25.32 | 156,978 | -0.13(-0.50%) |
Apr 12, 2018 | 25.26 | 25.51 | 25.21 | 25.45 | 760,540 | +0.27(+1.08%) |
Apr 11, 2018 | 25.14 | 25.35 | 25.09 | 25.17 | 216,732 | -0.09(-0.34%) |
Apr 10, 2018 | 25.11 | 25.31 | 25.01 | 25.26 | 249,763 | +0.52(+2.12%) |
Apr 09, 2018 | 24.74 | 25.17 | 24.71 | 24.74 | 205,388 | +0.24(+0.99%) |
Apr 06, 2018 | 24.86 | 25.01 | 24.42 | 24.49 | 577,563 | -0.68(-2.69%) |
Apr 05, 2018 | 25.20 | 25.28 | 24.98 | 25.17 | 12,251,012 | +0.19(+0.74%) |
Apr 04, 2018 | 24.19 | 24.99 | 24.17 | 24.99 | 504,085 | +0.21(+0.86%) |
Apr 03, 2018 | 24.71 | 24.79 | 24.45 | 24.77 | 247,598 | +0.26(+1.06%) |
Apr 02, 2018 | 24.98 | 24.98 | 24.28 | 24.51 | 342,196 | -0.64(-2.53%) |
Mar 29, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.51(+2.07%) | |
Mar 28, 2018 | 24.76 | 24.96 | 24.48 | 24.64 | 319,829 | -0.18(-0.72%) |
Mar 27, 2018 | 25.75 | 25.75 | 24.67 | 24.82 | 735,674 | -0.82(-3.21%) |
Mar 26, 2018 | 25.22 | 25.66 | 24.91 | 25.64 | 373,156 | +0.94(+3.80%) |
Mar 23, 2018 | 25.32 | 25.44 | 24.68 | 24.70 | 382,070 | -0.62(-2.44%) |
Mar 22, 2018 | 25.71 | 25.82 | 25.32 | 25.32 | 284,230 | -0.79(-3.03%) |
Mar 21, 2018 | 26.16 | 26.36 | 26.05 | 26.11 | 161,466 | -0.10(-0.37%) |
Mar 20, 2018 | 26.15 | 26.29 | 26.10 | 26.21 | 163,229 | +0.05(+0.19%) |
Mar 19, 2018 | 26.46 | 26.46 | 25.96 | 26.16 | 270,430 | -0.54(-2.02%) |
Mar 16, 2018 | 26.78 | 26.82 | 26.68 | 26.70 | 106,477 | -0.08(-0.31%) |
Mar 15, 2018 | 26.79 | 26.92 | 26.68 | 26.78 | 156,688 | +0.03(+0.13%) |
Mar 14, 2018 | 26.86 | 26.88 | 26.61 | 26.75 | 645,765 | +0.07(+0.26%) |
Mar 13, 2018 | 27.13 | 27.23 | 26.64 | 26.68 | 296,071 | -0.30(-1.11%) |
Mar 12, 2018 | 26.96 | 27.06 | 26.88 | 26.98 | 419,514 | +0.09(+0.35%) |
Mar 09, 2018 | 26.55 | 26.88 | 26.54 | 26.88 | 258,797 | +0.54(+2.04%) |
Mar 08, 2018 | 26.34 | 26.38 | 26.22 | 26.35 | 131,935 | +0.10(+0.40%) |
Mar 07, 2018 | 26.27 | 26.24 | 222,536 | +0.17(+0.66%) | ||
Mar 06, 2018 | 26.16 | 26.25 | 26.00 | 26.07 | 182,310 | +0.12(+0.47%) |
Mar 05, 2018 | 25.57 | 26.01 | 25.48 | 25.95 | 468,894 | +0.25(+0.97%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.10 | 25.70 | 633,301 | +0.24(+0.95%) |
Mar 01, 2018 | 25.95 | 26.00 | 25.30 | 25.46 | 291,261 | -0.48(-1.83%) |
Feb 28, 2018 | 26.20 | 26.33 | 25.92 | 25.93 | 1,268,321 | -0.15(-0.58%) |
Feb 27, 2018 | 26.39 | 26.50 | 26.08 | 26.08 | 549,694 | -0.34(-1.29%) |
Feb 26, 2018 | 26.13 | 26.43 | 26.07 | 26.43 | 247,768 | +0.37(+1.40%) |
Feb 23, 2018 | 25.74 | 26.06 | 25.72 | 26.06 | 193,912 | +0.54(+2.11%) |
Feb 22, 2018 | 25.63 | 25.77 | 25.49 | 25.52 | 978,374 | -0.03(-0.11%) |
Feb 21, 2018 | 25.78 | 25.98 | 25.50 | 25.55 | 193,389 | -0.11(-0.44%) |
Feb 20, 2018 | 25.51 | 25.79 | 25.51 | 25.66 | 446,244 | -0.06(-0.23%) |
Feb 16, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.20%) | |
Feb 15, 2018 | 25.56 | 25.77 | 25.26 | 25.77 | 306,672 | +0.48(+1.89%) |
Feb 14, 2018 | 24.62 | 25.31 | 24.54 | 25.30 | 436,600 | +0.54(+2.18%) |
Feb 13, 2018 | 24.52 | 24.77 | 24.50 | 24.76 | 166,408 | +0.13(+0.52%) |
Feb 12, 2018 | 24.42 | 24.76 | 24.34 | 24.63 | 226,697 | +0.46(+1.90%) |
Feb 09, 2018 | 24.02 | 24.30 | 23.23 | 24.17 | 419,842 | +0.52(+2.21%) |
Feb 08, 2018 | 24.69 | 24.73 | 23.63 | 23.65 | 990,335 | -0.99(-4.01%) |
Feb 07, 2018 | 24.87 | 25.08 | 24.62 | 24.63 | 414,289 | -0.36(-1.44%) |
Feb 06, 2018 | 24.03 | 25.02 | 23.90 | 25.00 | 745,388 | +0.35(+1.42%) |
Feb 05, 2018 | 25.10 | 25.45 | 24.39 | 24.65 | 579,439 | -0.68(-2.70%) |
Feb 02, 2018 | 25.80 | 25.86 | 25.33 | 25.33 | 520,830 | -0.79(-3.02%) |