Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.27 | 24.35 | 24.27 | 24.35 | 1,237 | +0.18(+0.74%) |
Apr 27, 2018 | 24.17 | 24.41 | 24.17 | 24.17 | 2,194 | +0.42(+1.77%) |
Apr 26, 2018 | 23.75 | 23.80 | 23.75 | 23.75 | 3,309 | +0.05(+0.21%) |
Apr 25, 2018 | 23.88 | 24.27 | 23.70 | 23.70 | 1,412 | -0.50(-2.07%) |
Apr 24, 2018 | 24.30 | 24.77 | 24.20 | 24.20 | 3,520 | +0.21(+0.88%) |
Apr 23, 2018 | 24.72 | 24.72 | 23.99 | 23.99 | 2,158 | -0.36(-1.47%) |
Apr 20, 2018 | 24.67 | 24.67 | 24.35 | 24.35 | 437 | -0.52(-2.10%) |
Apr 19, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 288 | -0.45(-1.78%) |
Apr 18, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 496 | +0.34(+1.36%) |
Apr 17, 2018 | 24.87 | 24.98 | 24.87 | 24.98 | 1,019 | +0.01(+0.04%) |
Apr 16, 2018 | 24.06 | 24.97 | 24.06 | 24.97 | 2,672 | +1.68(+7.21%) |
Apr 13, 2018 | 23.96 | 23.96 | 23.29 | 23.29 | 4,712 | -0.30(-1.27%) |
Apr 12, 2018 | 23.76 | 23.76 | 23.55 | 23.59 | 3,182 | +0.29(+1.24%) |
Apr 11, 2018 | 22.50 | 23.45 | 22.18 | 23.30 | 6,465 | -0.47(-1.98%) |
Apr 10, 2018 | 23.96 | 24.10 | 23.44 | 23.77 | 3,059 | -0.33(-1.37%) |
Apr 09, 2018 | 24.46 | 24.61 | 24.10 | 24.10 | 6,690 | -2.54(-9.52%) |
Apr 06, 2018 | 26.80 | 27.17 | 26.60 | 26.64 | 3,092 | -0.60(-2.20%) |
Apr 05, 2018 | 26.88 | 27.23 | 26.83 | 27.23 | 5,739 | +0.93(+3.56%) |
Apr 04, 2018 | 25.90 | 26.30 | 25.90 | 26.30 | 6,135 | +0.45(+1.74%) |
Apr 03, 2018 | 25.85 | 25.85 | 25.65 | 25.85 | 596 | +0.37(+1.45%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 293 | +0.08(+0.31%) | |
Mar 28, 2018 | 25.38 | 25.44 | 25.38 | 25.40 | 677 | +0.02(+0.08%) |
Mar 27, 2018 | 25.90 | 25.97 | 25.38 | 25.38 | 2,209 | +0.35(+1.40%) |
Mar 26, 2018 | 25.00 | 25.15 | 25.00 | 25.03 | 1,295 | +0.19(+0.76%) |
Mar 23, 2018 | 25.01 | 25.01 | 24.41 | 24.84 | 935 | -0.64(-2.51%) |
Mar 22, 2018 | 25.46 | 25.48 | 25.46 | 25.48 | 1,474 | +0.22(+0.87%) |
Mar 21, 2018 | 25.26 | 25.26 | 25.26 | 25.26 | 485 | +0.06(+0.24%) |
Mar 20, 2018 | 24.96 | 25.28 | 24.96 | 25.20 | 936 | +0.24(+0.96%) |
Mar 19, 2018 | 24.96 | 24.96 | 24.71 | 24.96 | 1,849 | +0.33(+1.34%) |
Mar 16, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 258 | +0.13(+0.53%) |
Mar 15, 2018 | 24.55 | 24.64 | 24.50 | 24.50 | 5,052 | -0.63(-2.51%) |
Mar 14, 2018 | 24.88 | 25.13 | 24.88 | 25.13 | 1,092 | +0.04(+0.16%) |
Mar 13, 2018 | 25.30 | 25.30 | 25.05 | 25.09 | 1,897 | -0.42(-1.65%) |
Mar 12, 2018 | 25.91 | 25.91 | 25.51 | 25.51 | 2,934 | -0.33(-1.27%) |
Mar 09, 2018 | 25.79 | 25.84 | 25.58 | 25.84 | 2,926 | +0.48(+1.87%) |
Mar 08, 2018 | 25.36 | 25.74 | 25.36 | 25.36 | 468 | +0.00(+0.01%) |
Mar 07, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 410 | -0.09(-0.35%) |
Mar 06, 2018 | 25.76 | 25.83 | 25.45 | 25.45 | 2,506 | -0.05(-0.20%) |
Mar 05, 2018 | 25.61 | 25.61 | 25.49 | 25.50 | 2,466 | +0.25(+0.99%) |
Mar 02, 2018 | 25.20 | 25.25 | 25.20 | 25.25 | 3,270 | -0.18(-0.71%) |
Mar 01, 2018 | 24.99 | 25.43 | 24.99 | 25.43 | 746 | -0.02(-0.08%) |
Feb 28, 2018 | 25.50 | 25.50 | 25.45 | 25.45 | 1,821 | -0.01(-0.04%) |
Feb 27, 2018 | 25.31 | 25.46 | 24.99 | 25.46 | 3,160 | +0.30(+1.19%) |
Feb 26, 2018 | 25.23 | 25.50 | 25.16 | 25.16 | 10,930 | +0.32(+1.29%) |
Feb 23, 2018 | 24.46 | 25.00 | 24.46 | 24.84 | 2,038 | +0.07(+0.28%) |
Feb 22, 2018 | 24.76 | 24.77 | 24.76 | 24.77 | 1,205 | +0.12(+0.50%) |
Feb 21, 2018 | 24.56 | 25.02 | 24.56 | 24.65 | 1,255 | -0.43(-1.73%) |
Feb 20, 2018 | 24.73 | 25.09 | 24.73 | 25.08 | 3,347 | +0.61(+2.50%) |
Feb 16, 2018 | 24.47 | 24.47 | 24.47 | 0 | -0.62(-2.48%) | |
Feb 15, 2018 | 25.11 | 25.11 | 24.78 | 25.09 | 2,502 | +0.70(+2.87%) |
Feb 14, 2018 | 24.50 | 24.57 | 24.39 | 24.39 | 908 | +0.00(+0.00%) |
Feb 13, 2018 | 24.09 | 24.39 | 24.09 | 24.39 | 471 | +0.19(+0.79%) |
Feb 12, 2018 | 24.21 | 24.39 | 23.90 | 24.20 | 3,172 | +0.90(+3.86%) |
Feb 09, 2018 | 24.16 | 24.16 | 23.30 | 23.30 | 3,528 | -0.69(-2.88%) |
Feb 08, 2018 | 24.49 | 24.81 | 23.99 | 23.99 | 1,695 | -0.21(-0.87%) |
Feb 07, 2018 | 24.48 | 24.54 | 24.20 | 24.20 | 4,850 | +0.22(+0.92%) |
Feb 06, 2018 | 23.81 | 24.00 | 23.75 | 23.98 | 5,139 | -0.12(-0.50%) |
Feb 05, 2018 | 24.54 | 24.74 | 24.10 | 24.10 | 5,416 | -0.74(-2.98%) |
Feb 02, 2018 | 24.88 | 25.02 | 24.65 | 24.84 | 3,087 | -0.10(-0.40%) |