Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.47 | 24.49 | 24.44 | 24.46 | 1,128,890 | +0.02(+0.08%) |
Apr 27, 2018 | 24.42 | 24.46 | 24.42 | 24.44 | 584,134 | +0.03(+0.12%) |
Apr 26, 2018 | 24.39 | 24.42 | 24.38 | 24.41 | 1,116,840 | +0.04(+0.16%) |
Apr 25, 2018 | 24.35 | 24.38 | 24.34 | 24.37 | 1,062,957 | -0.03(-0.12%) |
Apr 24, 2018 | 24.38 | 24.42 | 24.37 | 24.40 | 881,519 | -0.02(-0.08%) |
Apr 23, 2018 | 24.40 | 24.43 | 24.39 | 24.42 | 5,186,853 | -0.01(-0.04%) |
Apr 20, 2018 | 24.45 | 24.48 | 24.42 | 24.43 | 807,582 | -0.06(-0.24%) |
Apr 19, 2018 | 24.50 | 24.50 | 24.46 | 24.49 | 676,826 | -0.05(-0.20%) |
Apr 18, 2018 | 24.57 | 24.60 | 24.53 | 24.54 | 845,938 | -0.07(-0.30%) |
Apr 17, 2018 | 24.57 | 24.63 | 24.57 | 24.61 | 681,817 | +0.01(+0.06%) |
Apr 16, 2018 | 24.54 | 24.60 | 24.54 | 24.60 | 681,766 | +0.00(+0.00%) |
Apr 13, 2018 | 24.56 | 24.62 | 24.56 | 24.60 | 1,978,275 | +0.00(+0.00%) |
Apr 12, 2018 | 24.63 | 24.64 | 24.57 | 24.60 | 802,850 | -0.06(-0.24%) |
Apr 11, 2018 | 24.66 | 24.68 | 24.62 | 24.66 | 952,802 | +0.02(+0.08%) |
Apr 10, 2018 | 24.65 | 24.65 | 24.61 | 24.64 | 1,415,274 | -0.03(-0.12%) |
Apr 09, 2018 | 24.61 | 24.67 | 24.59 | 24.67 | 1,835,140 | +0.00(+0.00%) |
Apr 06, 2018 | 24.62 | 24.67 | 24.60 | 24.67 | 873,705 | +0.09(+0.37%) |
Apr 05, 2018 | 24.60 | 24.60 | 24.57 | 24.58 | 975,125 | -0.04(-0.16%) |
Apr 04, 2018 | 24.67 | 24.67 | 24.61 | 24.62 | 1,636,387 | -0.02(-0.08%) |
Apr 03, 2018 | 24.67 | 24.67 | 24.63 | 24.64 | 2,114,695 | -0.06(-0.24%) |
Apr 02, 2018 | 24.64 | 24.73 | 24.63 | 24.70 | 1,137,978 | +0.01(+0.04%) |
Mar 29, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.04(+0.14%) | |
Mar 28, 2018 | 24.69 | 24.71 | 24.64 | 24.66 | 2,452,926 | -0.02(-0.08%) |
Mar 27, 2018 | 24.60 | 24.68 | 24.58 | 24.68 | 848,628 | +0.09(+0.37%) |
Mar 26, 2018 | 24.60 | 24.62 | 24.58 | 24.59 | 1,512,883 | -0.04(-0.16%) |
Mar 23, 2018 | 24.58 | 24.63 | 24.58 | 24.62 | 778,309 | +0.02(+0.06%) |
Mar 22, 2018 | 24.59 | 24.65 | 24.58 | 24.61 | 1,637,819 | +0.07(+0.29%) |
Mar 21, 2018 | 24.48 | 24.54 | 24.46 | 24.54 | 634,414 | +0.03(+0.12%) |
Mar 20, 2018 | 24.50 | 24.53 | 24.50 | 24.51 | 563,182 | -0.05(-0.20%) |
Mar 19, 2018 | 24.53 | 24.59 | 24.52 | 24.56 | 644,175 | -0.02(-0.06%) |
Mar 16, 2018 | 24.58 | 24.59 | 24.55 | 24.57 | 820,400 | -0.03(-0.10%) |
Mar 15, 2018 | 24.59 | 24.62 | 24.57 | 24.60 | 572,340 | -0.00(-0.02%) |
Mar 14, 2018 | 24.53 | 24.62 | 24.53 | 24.61 | 671,445 | +0.05(+0.20%) |
Mar 13, 2018 | 24.54 | 24.56 | 24.52 | 24.55 | 722,683 | +0.02(+0.10%) |
Mar 12, 2018 | 24.49 | 24.53 | 24.48 | 24.53 | 921,695 | +0.04(+0.16%) |
Mar 09, 2018 | 24.49 | 24.51 | 24.46 | 24.49 | 829,853 | -0.04(-0.16%) |
Mar 08, 2018 | 24.50 | 24.55 | 24.50 | 24.53 | 1,013,994 | +0.04(+0.14%) |
Mar 07, 2018 | 24.54 | 24.49 | 24.50 | 652,759 | -0.00(-0.02%) | |
Mar 06, 2018 | 24.49 | 24.53 | 24.48 | 24.50 | 713,408 | +0.00(+0.00%) |
Mar 05, 2018 | 24.57 | 24.59 | 24.47 | 24.50 | 970,467 | -0.02(-0.08%) |
Mar 02, 2018 | 24.56 | 24.56 | 24.50 | 24.52 | 950,819 | -0.06(-0.24%) |
Mar 01, 2018 | 24.50 | 24.59 | 24.49 | 24.58 | 1,195,482 | +0.04(+0.16%) |
Feb 28, 2018 | 24.52 | 24.54 | 24.49 | 24.54 | 711,009 | +0.05(+0.20%) |
Feb 27, 2018 | 24.54 | 24.57 | 24.45 | 24.49 | 883,578 | -0.05(-0.20%) |
Feb 26, 2018 | 24.55 | 24.58 | 24.52 | 24.54 | 856,049 | +0.03(+0.12%) |
Feb 23, 2018 | 24.52 | 24.53 | 24.49 | 24.51 | 7,923,760 | +0.04(+0.16%) |
Feb 22, 2018 | 24.47 | 24.49 | 24.45 | 24.47 | 1,980,446 | +0.03(+0.12%) |
Feb 21, 2018 | 24.51 | 24.52 | 24.42 | 24.44 | 2,009,425 | -0.06(-0.24%) |
Feb 20, 2018 | 24.48 | 24.51 | 24.46 | 24.50 | 1,133,392 | -0.03(-0.12%) |
Feb 16, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.47 | 24.49 | 917,912 | +0.01(+0.04%) |
Feb 14, 2018 | 24.54 | 24.54 | 24.46 | 24.48 | 776,349 | -0.11(-0.45%) |
Feb 13, 2018 | 24.55 | 24.59 | 24.55 | 24.59 | 1,465,041 | +0.02(+0.10%) |
Feb 12, 2018 | 24.55 | 24.59 | 24.55 | 24.57 | 1,041,689 | +0.01(+0.02%) |
Feb 09, 2018 | 24.55 | 24.65 | 24.53 | 24.56 | 1,463,896 | -0.03(-0.12%) |
Feb 08, 2018 | 24.52 | 24.59 | 24.50 | 24.59 | 3,320,294 | +0.03(+0.12%) |
Feb 07, 2018 | 24.63 | 24.65 | 24.55 | 24.56 | 1,015,260 | -0.07(-0.28%) |
Feb 06, 2018 | 24.69 | 24.70 | 24.62 | 24.63 | 2,258,697 | -0.05(-0.20%) |
Feb 05, 2018 | 24.56 | 24.75 | 24.54 | 24.68 | 1,525,925 | +0.11(+0.45%) |
Feb 02, 2018 | 24.58 | 24.60 | 24.54 | 24.57 | 2,675,443 | -0.05(-0.20%) |