Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.85 | 25.38 | 24.82 | 25.24 | 73,161 | +0.43(+1.75%) |
Apr 27, 2018 | 24.75 | 24.99 | 24.60 | 24.81 | 35,028 | +0.23(+0.95%) |
Apr 26, 2018 | 24.71 | 24.71 | 24.35 | 24.58 | 43,069 | -0.11(-0.43%) |
Apr 25, 2018 | 24.60 | 24.76 | 24.60 | 24.68 | 7,434 | +0.00(+0.00%) |
Apr 24, 2018 | 24.68 | 24.69 | 24.52 | 24.68 | 23,867 | +0.02(+0.07%) |
Apr 23, 2018 | 24.73 | 24.73 | 24.51 | 24.66 | 37,704 | -0.02(-0.09%) |
Apr 20, 2018 | 24.65 | 24.72 | 24.41 | 24.69 | 30,803 | -0.02(-0.07%) |
Apr 19, 2018 | 24.51 | 24.79 | 24.51 | 24.70 | 23,382 | +0.17(+0.70%) |
Apr 18, 2018 | 24.69 | 24.71 | 24.51 | 24.53 | 14,258 | -0.03(-0.11%) |
Apr 17, 2018 | 24.71 | 24.71 | 24.15 | 24.56 | 18,260 | -0.14(-0.55%) |
Apr 16, 2018 | 24.68 | 24.78 | 24.36 | 24.69 | 26,501 | -0.03(-0.12%) |
Apr 13, 2018 | 24.77 | 24.77 | 24.42 | 24.72 | 18,712 | -0.00(-0.02%) |
Apr 12, 2018 | 24.70 | 24.75 | 24.30 | 24.73 | 30,233 | +0.05(+0.22%) |
Apr 11, 2018 | 24.56 | 24.74 | 24.36 | 24.67 | 28,097 | +0.09(+0.36%) |
Apr 10, 2018 | 24.38 | 24.66 | 24.13 | 24.58 | 23,354 | +0.17(+0.68%) |
Apr 09, 2018 | 24.20 | 24.47 | 24.20 | 24.42 | 13,263 | +0.11(+0.44%) |
Apr 06, 2018 | 24.27 | 24.31 | 24.08 | 24.31 | 36,620 | -0.16(-0.65%) |
Apr 05, 2018 | 24.22 | 24.48 | 23.81 | 24.47 | 46,330 | +0.68(+2.87%) |
Apr 04, 2018 | 23.56 | 23.99 | 23.15 | 23.79 | 24,592 | +0.16(+0.67%) |
Apr 03, 2018 | 23.39 | 23.83 | 23.22 | 23.63 | 25,440 | +0.36(+1.54%) |
Apr 02, 2018 | 23.20 | 23.53 | 23.20 | 23.27 | 30,073 | -0.12(-0.52%) |
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.12(+0.53%) | |
Mar 28, 2018 | 23.48 | 23.50 | 23.23 | 23.27 | 33,677 | -0.14(-0.60%) |
Mar 27, 2018 | 23.57 | 23.57 | 23.23 | 23.41 | 20,949 | +0.21(+0.89%) |
Mar 26, 2018 | 23.26 | 23.82 | 23.20 | 23.21 | 24,345 | -0.36(-1.54%) |
Mar 23, 2018 | 23.70 | 24.05 | 23.41 | 23.57 | 20,155 | -0.24(-1.01%) |
Mar 22, 2018 | 23.92 | 24.05 | 23.66 | 23.81 | 16,878 | -0.14(-0.57%) |
Mar 21, 2018 | 24.20 | 24.27 | 23.95 | 23.95 | 21,264 | -0.41(-1.69%) |
Mar 20, 2018 | 23.85 | 24.47 | 23.85 | 24.36 | 9,119 | +0.47(+1.95%) |
Mar 19, 2018 | 23.98 | 24.16 | 23.85 | 23.89 | 5,906 | -0.26(-1.09%) |
Mar 16, 2018 | 23.92 | 24.16 | 23.68 | 24.16 | 18,420 | +0.10(+0.44%) |
Mar 15, 2018 | 23.57 | 24.05 | 23.50 | 24.05 | 23,393 | +0.51(+2.15%) |
Mar 14, 2018 | 24.03 | 24.18 | 23.18 | 23.54 | 52,074 | -0.60(-2.50%) |
Mar 13, 2018 | 24.32 | 24.34 | 24.14 | 24.15 | 12,428 | -0.14(-0.59%) |
Mar 12, 2018 | 24.20 | 24.37 | 23.82 | 24.29 | 20,688 | +0.02(+0.09%) |
Mar 09, 2018 | 24.05 | 24.28 | 24.05 | 24.27 | 13,080 | +0.41(+1.70%) |
Mar 08, 2018 | 23.79 | 24.00 | 23.64 | 23.86 | 13,926 | +0.16(+0.66%) |
Mar 07, 2018 | 23.71 | 23.93 | 23.63 | 23.71 | 15,268 | +0.13(+0.56%) |
Mar 06, 2018 | 23.55 | 23.72 | 23.53 | 23.57 | 10,972 | +0.03(+0.13%) |
Mar 05, 2018 | 23.70 | 23.80 | 23.53 | 23.54 | 12,979 | -0.24(-1.03%) |
Mar 02, 2018 | 23.61 | 23.79 | 23.44 | 23.79 | 13,473 | +0.16(+0.67%) |
Mar 01, 2018 | 23.70 | 23.76 | 23.53 | 23.63 | 13,288 | -0.11(-0.48%) |
Feb 28, 2018 | 23.84 | 24.03 | 23.72 | 23.75 | 14,880 | -0.09(-0.39%) |
Feb 27, 2018 | 23.91 | 24.05 | 23.73 | 23.84 | 18,065 | -0.01(-0.04%) |
Feb 26, 2018 | 23.96 | 24.07 | 23.85 | 23.85 | 12,364 | +0.03(+0.13%) |
Feb 23, 2018 | 24.00 | 24.01 | 23.77 | 23.82 | 20,638 | -0.11(-0.48%) |
Feb 22, 2018 | 23.87 | 24.05 | 23.75 | 23.93 | 20,542 | -0.07(-0.31%) |
Feb 21, 2018 | 23.82 | 24.45 | 23.71 | 24.00 | 36,922 | +0.11(+0.44%) |
Feb 20, 2018 | 24.32 | 24.32 | 23.68 | 23.90 | 14,125 | -0.57(-2.34%) |
Feb 16, 2018 | 24.47 | 24.47 | 24.47 | 0 | +0.55(+2.30%) | |
Feb 15, 2018 | 24.04 | 24.13 | 23.86 | 23.92 | 11,616 | +0.02(+0.07%) |
Feb 14, 2018 | 23.75 | 24.04 | 23.64 | 23.90 | 25,868 | +0.04(+0.15%) |
Feb 13, 2018 | 23.91 | 24.02 | 23.85 | 23.87 | 12,691 | -0.17(-0.73%) |
Feb 12, 2018 | 23.78 | 24.05 | 23.78 | 24.04 | 11,118 | +0.21(+0.86%) |
Feb 09, 2018 | 24.08 | 24.08 | 23.50 | 23.84 | 23,050 | -0.01(-0.05%) |
Feb 08, 2018 | 24.01 | 23.05 | 23.85 | 65,088 | -0.18(-0.75%) | |
Feb 07, 2018 | 24.32 | 24.41 | 24.03 | 24.03 | 19,991 | -0.28(-1.17%) |
Feb 06, 2018 | 24.34 | 24.64 | 24.02 | 24.31 | 35,143 | -0.28(-1.12%) |
Feb 05, 2018 | 25.03 | 25.30 | 24.54 | 24.59 | 38,190 | -0.50(-2.00%) |
Feb 02, 2018 | 25.31 | 25.33 | 24.83 | 25.09 | 36,144 | -0.28(-1.10%) |