Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 186 | -0.19(-0.79%) |
Apr 24, 2018 | 24.49 | 24.49 | 24.49 | 72 | +0.24(+0.99%) | |
Apr 23, 2018 | 24.14 | 24.25 | 24.14 | 24.25 | 1,421 | +0.11(+0.44%) |
Apr 20, 2018 | 24.08 | 24.15 | 24.08 | 24.14 | 1,289 | -0.24(-0.99%) |
Apr 19, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 350 | +0.53(+2.20%) |
Apr 18, 2018 | 23.93 | 23.93 | 23.86 | 23.86 | 596 | -0.33(-1.36%) |
Apr 17, 2018 | 24.17 | 24.23 | 24.13 | 24.18 | 1,549 | -0.49(-1.97%) |
Apr 13, 2018 | 24.67 | 24.67 | 24.67 | 0 | +0.17(+0.71%) | |
Apr 12, 2018 | 24.61 | 24.61 | 24.50 | 24.50 | 414 | +0.18(+0.73%) |
Apr 10, 2018 | 24.32 | 24.32 | 24.32 | 41 | -0.09(-0.39%) | |
Apr 09, 2018 | 24.78 | 24.78 | 24.31 | 24.41 | 1,839 | -0.59(-2.38%) |
Apr 06, 2018 | 24.58 | 25.10 | 24.58 | 25.01 | 132,823 | +0.83(+3.43%) |
Apr 05, 2018 | 24.34 | 24.34 | 24.18 | 24.18 | 3,105 | -0.67(-2.68%) |
Apr 04, 2018 | 25.09 | 25.18 | 24.85 | 24.85 | 784 | -0.02(-0.09%) |
Apr 03, 2018 | 24.57 | 24.87 | 24.57 | 24.87 | 616 | -0.32(-1.26%) |
Apr 02, 2018 | 24.86 | 25.35 | 24.86 | 25.18 | 3,433 | +1.24(+5.16%) |
Mar 29, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.69(-2.82%) | |
Mar 28, 2018 | 24.77 | 25.11 | 24.64 | 24.64 | 7,031 | -0.94(-3.66%) |
Mar 27, 2018 | 24.90 | 25.58 | 24.61 | 25.58 | 4,429 | -0.03(-0.11%) |
Mar 26, 2018 | 25.97 | 26.15 | 25.61 | 25.61 | 5,191 | -0.69(-2.64%) |
Mar 23, 2018 | 25.51 | 26.30 | 25.51 | 26.30 | 10,081 | +1.14(+4.52%) |
Mar 22, 2018 | 25.15 | 25.29 | 24.90 | 25.16 | 2,910 | +0.39(+1.58%) |
Mar 21, 2018 | 24.77 | 24.78 | 24.77 | 24.77 | 763 | -0.12(-0.48%) |
Mar 20, 2018 | 24.86 | 24.89 | 24.86 | 24.89 | 1,841 | -0.54(-2.12%) |
Mar 19, 2018 | 24.58 | 25.43 | 24.58 | 25.43 | 2,210 | +1.02(+4.19%) |
Mar 16, 2018 | 24.41 | 24.41 | 24.41 | 24.41 | 103 | +0.40(+1.69%) |
Mar 15, 2018 | 24.08 | 24.09 | 24.01 | 24.01 | 3,694 | -0.37(-1.50%) |
Mar 14, 2018 | 24.37 | 24.19 | 24.37 | 1,668 | -0.11(-0.43%) | |
Mar 13, 2018 | 24.14 | 24.48 | 24.14 | 24.48 | 2,147 | +0.09(+0.36%) |
Mar 12, 2018 | 24.34 | 24.39 | 24.29 | 24.39 | 1,626 | -0.16(-0.67%) |
Mar 09, 2018 | 24.79 | 24.83 | 24.56 | 24.56 | 1,398 | +0.00(+0.00%) |
Mar 08, 2018 | 24.69 | 24.69 | 24.55 | 24.56 | 435 | -0.22(-0.89%) |
Mar 07, 2018 | 25.09 | 24.78 | 5,108 | +0.36(+1.46%) | ||
Mar 06, 2018 | 24.40 | 24.46 | 24.30 | 24.42 | 3,583 | -0.21(-0.86%) |
Mar 05, 2018 | 25.38 | 25.38 | 24.63 | 24.63 | 1,869 | -0.32(-1.27%) |
Mar 02, 2018 | 25.89 | 25.89 | 24.95 | 24.95 | 14,292 | -0.54(-2.12%) |
Mar 01, 2018 | 24.80 | 25.49 | 24.58 | 25.49 | 3,550 | +1.43(+5.93%) |
Feb 28, 2018 | 23.85 | 24.06 | 23.81 | 24.06 | 1,291 | +0.45(+1.89%) |
Feb 27, 2018 | 23.60 | 23.69 | 23.60 | 23.62 | 1,181 | +0.37(+1.61%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.24 | 23.24 | 4,003 | -0.46(-1.92%) |
Feb 23, 2018 | 24.10 | 24.10 | 23.69 | 23.70 | 1,312 | -0.48(-1.98%) |
Feb 22, 2018 | 24.57 | 24.57 | 24.18 | 24.18 | 879 | -0.39(-1.57%) |
Feb 21, 2018 | 24.16 | 24.57 | 24.11 | 24.57 | 2,230 | +0.83(+3.50%) |
Feb 16, 2018 | 23.74 | 23.74 | 23.74 | 134 | -0.74(-3.03%) | |
Feb 15, 2018 | 24.62 | 24.77 | 24.48 | 24.48 | 552 | -0.21(-0.87%) |
Feb 14, 2018 | 25.98 | 25.98 | 24.69 | 24.69 | 553 | -0.76(-2.98%) |
Feb 13, 2018 | 25.71 | 25.71 | 25.45 | 25.45 | 2,292 | +0.51(+2.06%) |
Feb 12, 2018 | 25.24 | 25.50 | 24.89 | 24.94 | 2,389 | -0.77(-3.01%) |
Feb 09, 2018 | 25.27 | 27.11 | 25.27 | 25.71 | 8,134 | -0.73(-2.74%) |
Feb 08, 2018 | 24.68 | 26.44 | 24.68 | 26.44 | 8,653 | +1.71(+6.91%) |
Feb 07, 2018 | 24.68 | 24.68 | 24.63 | 24.73 | 4,266 | +0.16(+0.66%) |
Feb 06, 2018 | 25.57 | 25.57 | 24.46 | 24.57 | 15,315 | -0.73(-2.89%) |
Feb 05, 2018 | 24.28 | 25.38 | 24.17 | 25.30 | 15,012 | +2.12(+9.16%) |
Feb 02, 2018 | 23.38 | 23.38 | 23.18 | 23.18 | 5,249 | +0.28(+1.21%) |