Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.30 | 25.59 | 24.96 | 25.18 | 24,047 | +0.01(+0.04%) |
Apr 27, 2018 | 25.40 | 25.66 | 25.10 | 25.17 | 13,476 | -0.12(-0.49%) |
Apr 26, 2018 | 25.58 | 25.62 | 25.13 | 25.30 | 16,344 | -0.19(-0.74%) |
Apr 25, 2018 | 25.73 | 25.87 | 25.35 | 25.48 | 20,637 | -0.23(-0.88%) |
Apr 24, 2018 | 25.73 | 26.27 | 25.54 | 25.71 | 22,740 | -0.12(-0.47%) |
Apr 23, 2018 | 25.99 | 25.99 | 25.27 | 25.83 | 16,189 | -0.08(-0.33%) |
Apr 20, 2018 | 25.74 | 26.13 | 25.24 | 25.92 | 51,054 | +0.00(+0.00%) |
Apr 19, 2018 | 25.54 | 26.04 | 25.47 | 25.92 | 49,748 | +0.30(+1.18%) |
Apr 18, 2018 | 25.56 | 26.13 | 24.81 | 25.62 | 41,846 | +0.08(+0.33%) |
Apr 17, 2018 | 25.62 | 25.71 | 24.55 | 25.53 | 33,802 | +0.09(+0.33%) |
Apr 16, 2018 | 25.13 | 25.61 | 24.96 | 25.45 | 30,193 | +0.42(+1.70%) |
Apr 13, 2018 | 25.11 | 25.15 | 24.91 | 25.02 | 21,688 | -0.14(-0.56%) |
Apr 12, 2018 | 25.46 | 25.46 | 24.97 | 25.16 | 19,135 | +0.02(+0.08%) |
Apr 11, 2018 | 25.14 | 25.76 | 24.99 | 25.14 | 36,704 | -0.25(-1.00%) |
Apr 10, 2018 | 24.80 | 25.45 | 24.70 | 25.40 | 49,785 | +0.85(+3.46%) |
Apr 09, 2018 | 24.89 | 25.04 | 24.46 | 24.55 | 30,097 | -0.18(-0.73%) |
Apr 06, 2018 | 25.00 | 25.36 | 24.24 | 24.73 | 51,425 | -0.37(-1.47%) |
Apr 05, 2018 | 24.97 | 25.11 | 24.43 | 25.10 | 41,662 | +0.30(+1.22%) |
Apr 04, 2018 | 24.89 | 24.96 | 24.50 | 24.80 | 54,125 | -0.06(-0.23%) |
Apr 03, 2018 | 24.20 | 25.08 | 24.13 | 24.85 | 78,324 | +0.82(+3.42%) |
Apr 02, 2018 | 23.60 | 24.31 | 23.60 | 24.03 | 70,217 | +0.44(+1.88%) |
Mar 29, 2018 | 23.59 | 23.59 | 23.59 | 0 | +0.18(+0.77%) | |
Mar 28, 2018 | 23.62 | 23.86 | 23.13 | 23.41 | 61,068 | -0.18(-0.76%) |
Mar 27, 2018 | 23.66 | 23.96 | 23.43 | 23.59 | 39,814 | +0.00(+0.00%) |
Mar 26, 2018 | 23.39 | 23.94 | 23.11 | 23.59 | 76,199 | +0.38(+1.63%) |
Mar 23, 2018 | 24.13 | 24.52 | 23.12 | 23.21 | 61,168 | -0.94(-3.91%) |
Mar 22, 2018 | 24.62 | 24.78 | 23.96 | 24.15 | 38,876 | -0.48(-1.95%) |
Mar 21, 2018 | 24.62 | 25.18 | 24.53 | 24.63 | 55,630 | +0.05(+0.19%) |
Mar 20, 2018 | 24.90 | 24.90 | 24.44 | 24.59 | 34,284 | -0.21(-0.84%) |
Mar 19, 2018 | 24.85 | 24.97 | 23.96 | 24.80 | 34,237 | -0.06(-0.23%) |
Mar 16, 2018 | 24.48 | 25.14 | 24.36 | 24.85 | 82,506 | +0.34(+1.39%) |
Mar 15, 2018 | 24.66 | 25.00 | 24.31 | 24.51 | 43,694 | -0.10(-0.42%) |
Mar 14, 2018 | 24.90 | 25.42 | 24.45 | 24.62 | 34,874 | -0.17(-0.69%) |
Mar 13, 2018 | 25.16 | 25.37 | 24.71 | 24.79 | 41,453 | -0.25(-0.98%) |
Mar 12, 2018 | 25.01 | 25.21 | 24.77 | 25.03 | 27,511 | +0.01(+0.04%) |
Mar 09, 2018 | 24.84 | 25.14 | 24.41 | 25.02 | 72,347 | +0.31(+1.26%) |
Mar 08, 2018 | 24.18 | 25.12 | 24.14 | 24.71 | 60,252 | +0.36(+1.47%) |
Mar 07, 2018 | 23.81 | 24.43 | 23.80 | 24.35 | 23,543 | +0.44(+1.85%) |
Mar 06, 2018 | 23.61 | 24.03 | 23.51 | 23.91 | 24,429 | +0.06(+0.24%) |
Mar 05, 2018 | 23.76 | 23.76 | 23.70 | 23.85 | 25,555 | -0.19(-0.78%) |
Mar 02, 2018 | 23.22 | 24.42 | 23.22 | 24.04 | 29,343 | +0.29(+1.23%) |
Mar 01, 2018 | 23.42 | 23.86 | 23.37 | 23.75 | 27,588 | +0.32(+1.37%) |
Feb 28, 2018 | 24.18 | 24.32 | 23.36 | 23.43 | 31,920 | -0.66(-2.74%) |
Feb 27, 2018 | 24.30 | 24.44 | 24.06 | 24.09 | 36,699 | -0.11(-0.47%) |
Feb 26, 2018 | 23.95 | 24.64 | 23.85 | 24.20 | 50,709 | +0.32(+1.34%) |
Feb 23, 2018 | 23.30 | 24.18 | 22.85 | 23.88 | 127,719 | +0.75(+3.22%) |
Feb 22, 2018 | 23.30 | 23.92 | 22.30 | 23.13 | 83,708 | -0.25(-1.09%) |
Feb 21, 2018 | 23.13 | 23.48 | 23.06 | 23.39 | 37,804 | +0.36(+1.56%) |
Feb 20, 2018 | 24.13 | 24.14 | 22.83 | 23.03 | 89,747 | -1.09(-4.54%) |
Feb 16, 2018 | 24.13 | 24.13 | 24.13 | 0 | +0.28(+1.19%) | |
Feb 15, 2018 | 24.28 | 24.28 | 23.30 | 23.84 | 31,359 | -0.12(-0.51%) |
Feb 14, 2018 | 24.20 | 24.48 | 23.61 | 23.96 | 49,250 | -0.57(-2.31%) |
Feb 13, 2018 | 22.73 | 24.87 | 21.77 | 24.53 | 86,084 | +1.73(+7.57%) |
Feb 12, 2018 | 23.27 | 23.27 | 22.53 | 22.80 | 34,098 | -0.39(-1.67%) |
Feb 09, 2018 | 23.42 | 24.91 | 22.58 | 23.19 | 31,723 | +0.06(+0.24%) |
Feb 08, 2018 | 23.39 | 23.88 | 23.06 | 23.13 | 44,325 | -0.23(-0.97%) |
Feb 07, 2018 | 23.28 | 23.92 | 21.38 | 23.36 | 24,820 | -0.37(-1.55%) |
Feb 06, 2018 | 23.19 | 24.13 | 22.98 | 23.73 | 44,718 | -0.11(-0.47%) |
Feb 05, 2018 | 24.69 | 24.69 | 23.34 | 23.84 | 40,950 | -1.05(-4.21%) |
Feb 02, 2018 | 25.63 | 25.63 | 24.80 | 24.89 | 22,612 | -0.81(-3.16%) |