Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.27 | 25.55 | 24.92 | 25.15 | 24,080 | +0.01(+0.04%) |
Apr 27, 2018 | 25.36 | 25.63 | 25.06 | 25.14 | 13,494 | -0.12(-0.48%) |
Apr 26, 2018 | 25.54 | 25.58 | 25.09 | 25.26 | 16,366 | -0.19(-0.74%) |
Apr 25, 2018 | 25.69 | 25.84 | 25.32 | 25.45 | 20,666 | -0.23(-0.88%) |
Apr 24, 2018 | 25.69 | 26.24 | 25.50 | 25.68 | 22,772 | -0.12(-0.47%) |
Apr 23, 2018 | 25.96 | 25.96 | 25.23 | 25.80 | 16,212 | -0.08(-0.33%) |
Apr 20, 2018 | 25.70 | 26.10 | 25.20 | 25.88 | 51,124 | +0.00(+0.00%) |
Apr 19, 2018 | 25.51 | 26.00 | 25.44 | 25.88 | 49,817 | +0.30(+1.18%) |
Apr 18, 2018 | 25.52 | 26.09 | 24.78 | 25.58 | 41,903 | +0.08(+0.33%) |
Apr 17, 2018 | 25.58 | 25.67 | 24.52 | 25.50 | 33,849 | +0.08(+0.33%) |
Apr 16, 2018 | 25.09 | 25.57 | 24.93 | 25.41 | 30,235 | +0.42(+1.70%) |
Apr 13, 2018 | 25.08 | 25.12 | 24.87 | 24.99 | 21,718 | -0.14(-0.56%) |
Apr 12, 2018 | 25.42 | 25.42 | 24.94 | 25.13 | 19,161 | +0.02(+0.07%) |
Apr 11, 2018 | 25.10 | 25.72 | 24.96 | 25.11 | 36,755 | -0.25(-1.00%) |
Apr 10, 2018 | 24.77 | 25.41 | 24.67 | 25.36 | 49,854 | +0.85(+3.46%) |
Apr 09, 2018 | 24.86 | 25.01 | 24.42 | 24.52 | 30,138 | -0.18(-0.72%) |
Apr 06, 2018 | 24.97 | 25.33 | 24.21 | 24.70 | 51,496 | -0.37(-1.47%) |
Apr 05, 2018 | 24.93 | 25.07 | 24.39 | 25.06 | 41,720 | +0.30(+1.22%) |
Apr 04, 2018 | 24.86 | 24.92 | 24.47 | 24.76 | 54,200 | -0.06(-0.23%) |
Apr 03, 2018 | 24.17 | 25.04 | 24.09 | 24.82 | 78,433 | +0.82(+3.42%) |
Apr 02, 2018 | 23.56 | 24.28 | 23.56 | 24.00 | 70,315 | +0.44(+1.88%) |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.18(+0.77%) | |
Mar 28, 2018 | 23.58 | 23.83 | 23.10 | 23.38 | 61,152 | -0.18(-0.76%) |
Mar 27, 2018 | 23.63 | 23.93 | 23.39 | 23.55 | 39,869 | +0.00(+0.00%) |
Mar 26, 2018 | 23.36 | 23.90 | 23.07 | 23.55 | 76,305 | +0.38(+1.63%) |
Mar 23, 2018 | 24.09 | 24.49 | 23.08 | 23.18 | 61,253 | -0.94(-3.91%) |
Mar 22, 2018 | 24.58 | 24.74 | 23.92 | 24.12 | 38,930 | -0.48(-1.95%) |
Mar 21, 2018 | 24.58 | 25.15 | 24.50 | 24.60 | 55,707 | +0.05(+0.19%) |
Mar 20, 2018 | 24.87 | 24.87 | 24.40 | 24.55 | 34,332 | -0.21(-0.84%) |
Mar 19, 2018 | 24.82 | 24.94 | 23.92 | 24.76 | 34,284 | -0.06(-0.23%) |
Mar 16, 2018 | 24.45 | 25.10 | 24.33 | 24.82 | 82,620 | +0.34(+1.39%) |
Mar 15, 2018 | 24.63 | 24.97 | 24.28 | 24.48 | 43,754 | -0.10(-0.42%) |
Mar 14, 2018 | 24.86 | 25.38 | 24.41 | 24.58 | 34,922 | -0.17(-0.69%) |
Mar 13, 2018 | 25.13 | 25.34 | 24.68 | 24.75 | 41,511 | -0.25(-0.98%) |
Mar 12, 2018 | 24.98 | 25.18 | 24.73 | 25.00 | 27,549 | +0.01(+0.04%) |
Mar 09, 2018 | 24.81 | 25.11 | 24.37 | 24.99 | 72,447 | +0.31(+1.26%) |
Mar 08, 2018 | 24.15 | 25.08 | 24.11 | 24.68 | 60,336 | +0.36(+1.47%) |
Mar 07, 2018 | 23.78 | 24.39 | 23.76 | 24.32 | 23,575 | +0.44(+1.85%) |
Mar 06, 2018 | 23.57 | 24.00 | 23.48 | 23.88 | 24,462 | +0.06(+0.24%) |
Mar 05, 2018 | 23.72 | 23.72 | 23.67 | 23.82 | 25,591 | -0.19(-0.78%) |
Mar 02, 2018 | 23.19 | 24.38 | 23.19 | 24.01 | 29,384 | +0.29(+1.23%) |
Mar 01, 2018 | 23.39 | 23.83 | 23.34 | 23.72 | 27,626 | +0.32(+1.37%) |
Feb 28, 2018 | 24.15 | 24.29 | 23.33 | 23.39 | 31,964 | -0.66(-2.74%) |
Feb 27, 2018 | 24.26 | 24.40 | 24.03 | 24.05 | 36,750 | -0.11(-0.47%) |
Feb 26, 2018 | 23.91 | 24.60 | 23.82 | 24.17 | 50,779 | +0.32(+1.34%) |
Feb 23, 2018 | 23.26 | 24.15 | 22.82 | 23.85 | 127,896 | +0.74(+3.22%) |
Feb 22, 2018 | 23.27 | 23.88 | 22.27 | 23.10 | 83,823 | -0.25(-1.09%) |
Feb 21, 2018 | 23.09 | 23.45 | 23.03 | 23.36 | 37,857 | +0.36(+1.56%) |
Feb 20, 2018 | 24.09 | 24.11 | 22.80 | 23.00 | 89,871 | -1.09(-4.54%) |
Feb 16, 2018 | 24.09 | 24.09 | 24.09 | 0 | +0.28(+1.19%) | |
Feb 15, 2018 | 24.24 | 24.24 | 23.27 | 23.81 | 31,403 | -0.12(-0.51%) |
Feb 14, 2018 | 24.17 | 24.45 | 23.57 | 23.93 | 49,318 | -0.57(-2.31%) |
Feb 13, 2018 | 22.70 | 24.84 | 21.74 | 24.50 | 86,203 | +1.72(+7.57%) |
Feb 12, 2018 | 23.23 | 23.23 | 22.50 | 22.77 | 34,145 | -0.39(-1.67%) |
Feb 09, 2018 | 23.39 | 24.87 | 22.55 | 23.16 | 31,767 | +0.06(+0.24%) |
Feb 08, 2018 | 23.36 | 23.85 | 23.03 | 23.10 | 44,386 | -0.23(-0.97%) |
Feb 07, 2018 | 23.24 | 23.88 | 21.35 | 23.33 | 24,854 | -0.37(-1.55%) |
Feb 06, 2018 | 23.16 | 24.10 | 22.95 | 23.70 | 44,780 | -0.11(-0.47%) |
Feb 05, 2018 | 24.66 | 24.66 | 23.31 | 23.81 | 41,007 | -1.05(-4.21%) |
Feb 02, 2018 | 25.59 | 25.59 | 24.76 | 24.86 | 22,643 | -0.81(-3.16%) |