Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.82 | 26.03 | 24.89 | 25.46 | 259,998 | +0.95(+3.88%) |
Apr 27, 2018 | 24.60 | 24.89 | 24.43 | 24.51 | 116,061 | -0.01(-0.04%) |
Apr 26, 2018 | 24.23 | 24.95 | 24.22 | 24.52 | 317,550 | +0.22(+0.91%) |
Apr 25, 2018 | 24.25 | 24.52 | 24.18 | 24.30 | 136,796 | +0.74(+3.14%) |
Apr 24, 2018 | 23.95 | 23.97 | 23.49 | 23.56 | 157,456 | -0.47(-1.96%) |
Apr 23, 2018 | 23.54 | 24.15 | 23.46 | 24.03 | 813,364 | +1.94(+8.78%) |
Apr 20, 2018 | 22.05 | 22.16 | 21.78 | 22.09 | 400,239 | +0.48(+2.22%) |
Apr 19, 2018 | 21.52 | 22.23 | 21.22 | 21.61 | 713,830 | -0.23(-1.05%) |
Apr 18, 2018 | 22.05 | 22.31 | 21.55 | 21.84 | 714,325 | -1.82(-7.69%) |
Apr 17, 2018 | 24.05 | 24.18 | 23.53 | 23.66 | 207,885 | -0.43(-1.78%) |
Apr 16, 2018 | 23.89 | 24.17 | 23.65 | 24.09 | 159,160 | -0.15(-0.62%) |
Apr 13, 2018 | 24.44 | 24.44 | 24.03 | 24.24 | 159,393 | -0.75(-3.00%) |
Apr 12, 2018 | 24.79 | 25.16 | 24.73 | 24.99 | 185,098 | +0.81(+3.35%) |
Apr 11, 2018 | 24.36 | 24.36 | 23.21 | 24.18 | 460,801 | -0.42(-1.71%) |
Apr 10, 2018 | 24.39 | 24.84 | 24.30 | 24.60 | 192,795 | -0.36(-1.44%) |
Apr 09, 2018 | 25.38 | 25.52 | 24.72 | 24.96 | 160,200 | -0.67(-2.61%) |
Apr 06, 2018 | 25.10 | 25.78 | 25.01 | 25.63 | 134,401 | +0.12(+0.47%) |
Apr 05, 2018 | 26.41 | 26.42 | 25.37 | 25.51 | 160,174 | -0.40(-1.54%) |
Apr 04, 2018 | 25.88 | 26.19 | 25.56 | 25.91 | 301,252 | +0.50(+1.97%) |
Apr 03, 2018 | 25.17 | 25.61 | 25.10 | 25.41 | 142,785 | +0.95(+3.88%) |
Apr 02, 2018 | 24.82 | 24.86 | 24.17 | 24.46 | 192,231 | -1.37(-5.30%) |
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | -0.29(-1.11%) | |
Mar 28, 2018 | 25.79 | 26.30 | 25.75 | 26.12 | 197,359 | +1.07(+4.27%) |
Mar 27, 2018 | 24.72 | 25.22 | 24.72 | 25.05 | 175,344 | +0.83(+3.43%) |
Mar 26, 2018 | 24.25 | 24.32 | 23.80 | 24.22 | 171,621 | -0.75(-3.00%) |
Mar 23, 2018 | 24.46 | 24.98 | 24.35 | 24.97 | 137,395 | -0.69(-2.69%) |
Mar 22, 2018 | 25.29 | 25.91 | 25.24 | 25.66 | 182,609 | +1.05(+4.27%) |
Mar 21, 2018 | 25.35 | 25.77 | 24.35 | 24.61 | 375,483 | -2.07(-7.76%) |
Mar 20, 2018 | 26.38 | 27.07 | 26.35 | 26.68 | 174,184 | +0.67(+2.58%) |
Mar 19, 2018 | 26.16 | 26.41 | 25.90 | 26.01 | 129,578 | +0.05(+0.19%) |
Mar 16, 2018 | 25.63 | 26.57 | 25.61 | 25.96 | 176,178 | +0.22(+0.85%) |
Mar 15, 2018 | 25.35 | 25.76 | 25.35 | 25.74 | 226,364 | +0.81(+3.25%) |
Mar 14, 2018 | 24.88 | 25.09 | 24.78 | 24.93 | 93,556 | +0.08(+0.32%) |
Mar 13, 2018 | 24.76 | 25.22 | 24.57 | 24.85 | 155,088 | -0.07(-0.28%) |
Mar 12, 2018 | 25.27 | 25.37 | 24.86 | 24.92 | 99,622 | +0.20(+0.81%) |
Mar 09, 2018 | 25.39 | 25.56 | 24.27 | 24.72 | 412,789 | -0.49(-1.94%) |
Mar 08, 2018 | 25.25 | 25.51 | 25.13 | 25.21 | 244,493 | -0.07(-0.28%) |
Mar 07, 2018 | 25.50 | 25.28 | 287,728 | +1.22(+5.07%) | ||
Mar 06, 2018 | 24.53 | 24.56 | 23.50 | 24.06 | 269,564 | -1.54(-6.02%) |
Mar 05, 2018 | 25.64 | 25.94 | 25.53 | 25.60 | 134,895 | +0.40(+1.59%) |
Mar 02, 2018 | 24.98 | 25.58 | 24.89 | 25.20 | 219,705 | -0.13(-0.51%) |
Mar 01, 2018 | 26.51 | 26.90 | 25.03 | 25.33 | 345,579 | -0.50(-1.94%) |
Feb 28, 2018 | 25.50 | 25.91 | 25.30 | 25.83 | 81,737 | +0.12(+0.47%) |
Feb 27, 2018 | 24.94 | 26.02 | 24.87 | 25.71 | 194,787 | +1.01(+4.09%) |
Feb 26, 2018 | 24.82 | 25.26 | 24.68 | 24.70 | 208,248 | -0.49(-1.95%) |
Feb 23, 2018 | 24.96 | 25.28 | 24.96 | 25.19 | 76,949 | +0.47(+1.90%) |
Feb 22, 2018 | 24.72 | 80,121 | -0.59(-2.32%) | |||
Feb 21, 2018 | 24.85 | 25.43 | 24.09 | 25.31 | 356,329 | -0.10(-0.40%) |
Feb 20, 2018 | 24.64 | 25.59 | 24.50 | 25.41 | 143,212 | +0.98(+4.01%) |
Feb 16, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.85(+3.60%) | |
Feb 15, 2018 | 23.60 | 24.30 | 23.49 | 23.58 | 162,778 | +0.00(+0.00%) |
Feb 14, 2018 | 24.84 | 24.93 | 23.35 | 23.58 | 231,499 | -1.46(-5.83%) |
Feb 13, 2018 | 25.26 | 25.54 | 24.90 | 25.04 | 81,845 | -0.20(-0.79%) |
Feb 12, 2018 | 25.69 | 25.75 | 24.82 | 25.24 | 215,672 | -1.10(-4.18%) |
Feb 09, 2018 | 26.40 | 27.01 | 26.30 | 26.34 | 247,977 | +0.29(+1.11%) |
Feb 08, 2018 | 26.28 | 25.70 | 26.05 | 155,695 | -0.25(-0.95%) | |
Feb 07, 2018 | 25.75 | 26.59 | 25.71 | 26.30 | 513,412 | +1.19(+4.74%) |
Feb 06, 2018 | 24.68 | 25.15 | 24.61 | 25.11 | 143,675 | +0.57(+2.32%) |
Feb 05, 2018 | 23.88 | 24.74 | 23.76 | 24.54 | 319,787 | -0.56(-2.23%) |
Feb 02, 2018 | 23.51 | 25.22 | 23.50 | 25.10 | 442,369 | +2.67(+11.90%) |