Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.73 | 25.75 | 25.18 | 25.18 | 575,820 | -0.51(-2.00%) |
Apr 27, 2018 | 26.22 | 26.22 | 25.33 | 25.69 | 826,176 | -0.41(-1.59%) |
Apr 26, 2018 | 26.49 | 26.49 | 26.09 | 26.11 | 368,314 | -0.34(-1.29%) |
Apr 25, 2018 | 26.76 | 26.84 | 26.27 | 26.45 | 611,102 | -0.39(-1.44%) |
Apr 24, 2018 | 27.55 | 27.63 | 26.29 | 26.84 | 697,007 | -0.52(-1.91%) |
Apr 23, 2018 | 27.41 | 27.54 | 27.25 | 27.36 | 397,176 | +0.06(+0.23%) |
Apr 20, 2018 | 27.72 | 27.77 | 27.20 | 27.29 | 781,540 | -0.54(-1.94%) |
Apr 19, 2018 | 28.02 | 28.40 | 27.82 | 27.84 | 505,010 | -0.32(-1.12%) |
Apr 18, 2018 | 28.04 | 28.26 | 27.81 | 28.15 | 735,180 | +0.21(+0.74%) |
Apr 17, 2018 | 27.54 | 28.06 | 27.51 | 27.94 | 577,456 | +0.50(+1.84%) |
Apr 16, 2018 | 27.14 | 27.66 | 27.03 | 27.44 | 540,751 | +0.50(+1.84%) |
Apr 13, 2018 | 26.88 | 27.09 | 26.73 | 26.94 | 676,005 | +0.18(+0.67%) |
Apr 12, 2018 | 26.17 | 27.11 | 26.17 | 26.76 | 923,618 | +0.65(+2.48%) |
Apr 11, 2018 | 25.20 | 26.13 | 25.11 | 26.11 | 560,625 | +0.78(+3.06%) |
Apr 10, 2018 | 25.55 | 25.64 | 25.16 | 25.34 | 358,540 | +0.07(+0.28%) |
Apr 09, 2018 | 25.55 | 25.71 | 25.27 | 25.27 | 587,055 | -0.05(-0.18%) |
Apr 06, 2018 | 25.65 | 25.79 | 25.19 | 25.31 | 592,564 | -0.50(-1.95%) |
Apr 05, 2018 | 25.48 | 25.83 | 25.34 | 25.82 | 464,172 | +0.53(+2.10%) |
Apr 04, 2018 | 24.93 | 25.37 | 24.80 | 25.29 | 636,608 | +0.00(+0.00%) |
Apr 03, 2018 | 25.22 | 25.52 | 25.03 | 25.29 | 875,455 | +0.04(+0.14%) |
Apr 02, 2018 | 25.15 | 25.46 | 24.85 | 25.25 | 1,031,491 | +0.04(+0.18%) |
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.73(+2.98%) | |
Mar 28, 2018 | 24.65 | 24.66 | 24.10 | 24.47 | 579,998 | -0.11(-0.44%) |
Mar 27, 2018 | 25.38 | 25.52 | 24.51 | 24.58 | 595,888 | -0.72(-2.85%) |
Mar 26, 2018 | 25.11 | 25.31 | 24.78 | 25.30 | 620,857 | +0.61(+2.48%) |
Mar 23, 2018 | 24.39 | 25.06 | 24.09 | 24.69 | 940,020 | +0.30(+1.22%) |
Mar 22, 2018 | 24.78 | 24.99 | 24.37 | 24.39 | 658,526 | -0.68(-2.70%) |
Mar 21, 2018 | 24.83 | 25.52 | 24.56 | 25.07 | 456,902 | +0.27(+1.09%) |
Mar 20, 2018 | 24.55 | 25.06 | 24.49 | 24.80 | 404,213 | +0.26(+1.06%) |
Mar 19, 2018 | 24.39 | 24.57 | 24.00 | 24.54 | 486,409 | -0.03(-0.11%) |
Mar 16, 2018 | 25.16 | 25.16 | 24.39 | 24.56 | 1,523,921 | -0.62(-2.47%) |
Mar 15, 2018 | 25.42 | 25.58 | 25.05 | 25.19 | 536,002 | -0.22(-0.85%) |
Mar 14, 2018 | 25.61 | 25.63 | 25.11 | 25.40 | 824,611 | -0.10(-0.39%) |
Mar 13, 2018 | 25.54 | 25.91 | 25.31 | 25.50 | 852,938 | +0.07(+0.28%) |
Mar 12, 2018 | 25.46 | 25.80 | 25.25 | 25.43 | 1,238,569 | +0.10(+0.39%) |
Mar 09, 2018 | 25.00 | 25.64 | 24.87 | 25.33 | 667,827 | +0.41(+1.66%) |
Mar 08, 2018 | 25.09 | 25.11 | 24.57 | 24.92 | 589,432 | -0.10(-0.40%) |
Mar 07, 2018 | 25.09 | 24.41 | 25.01 | 829,399 | +0.24(+0.98%) | |
Mar 06, 2018 | 24.57 | 24.87 | 24.16 | 24.77 | 1,190,207 | +0.32(+1.33%) |
Mar 05, 2018 | 24.63 | 24.63 | 23.97 | 24.45 | 1,116,403 | -0.28(-1.13%) |
Mar 02, 2018 | 23.90 | 25.03 | 23.43 | 24.73 | 1,001,192 | +0.76(+3.16%) |
Mar 01, 2018 | 24.35 | 24.47 | 23.77 | 23.97 | 625,525 | -0.36(-1.48%) |
Feb 28, 2018 | 24.64 | 24.98 | 24.33 | 24.33 | 649,865 | -0.23(-0.92%) |
Feb 27, 2018 | 25.37 | 25.57 | 24.56 | 24.56 | 899,867 | -0.87(-3.44%) |
Feb 26, 2018 | 24.86 | 25.47 | 24.70 | 25.43 | 1,486,289 | +0.68(+2.77%) |
Feb 23, 2018 | 24.10 | 24.76 | 23.63 | 24.74 | 1,283,335 | +0.82(+3.43%) |
Feb 22, 2018 | 23.92 | 2,734,814 | -0.39(-1.59%) | |||
Feb 21, 2018 | 24.27 | 24.80 | 24.17 | 24.31 | 1,023,598 | +0.03(+0.11%) |
Feb 20, 2018 | 24.52 | 24.88 | 24.10 | 24.28 | 676,578 | -0.32(-1.28%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.26(-1.05%) | |
Feb 15, 2018 | 24.88 | 25.04 | 24.53 | 24.86 | 1,162,240 | +0.19(+0.77%) |
Feb 14, 2018 | 23.73 | 24.72 | 23.70 | 24.67 | 1,050,291 | +0.75(+3.13%) |
Feb 13, 2018 | 23.75 | 23.93 | 23.61 | 23.92 | 1,054,483 | -0.01(-0.04%) |
Feb 12, 2018 | 23.53 | 24.02 | 23.33 | 23.93 | 1,231,321 | +0.59(+2.55%) |
Feb 09, 2018 | 22.50 | 23.56 | 22.26 | 23.34 | 1,237,873 | +1.05(+4.69%) |
Feb 08, 2018 | 22.96 | 23.08 | 22.29 | 22.29 | 1,034,208 | -0.61(-2.68%) |
Feb 07, 2018 | 23.46 | 23.47 | 22.67 | 22.91 | 1,206,477 | -0.59(-2.49%) |
Feb 06, 2018 | 22.10 | 23.56 | 22.00 | 23.49 | 1,492,986 | +0.59(+2.56%) |
Feb 05, 2018 | 23.48 | 24.04 | 22.37 | 22.91 | 1,196,096 | -0.91(-3.82%) |
Feb 02, 2018 | 24.28 | 24.43 | 23.78 | 23.82 | 657,999 | -0.50(-2.04%) |