Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.96 | 25.18 | 24.70 | 24.78 | 2,419,464 | -0.25(-0.98%) |
Apr 27, 2018 | 24.66 | 25.16 | 24.59 | 25.03 | 1,221,331 | +0.49(+2.01%) |
Apr 26, 2018 | 24.47 | 24.72 | 24.35 | 24.53 | 1,021,478 | +0.22(+0.89%) |
Apr 25, 2018 | 24.38 | 24.41 | 24.04 | 24.32 | 969,805 | -0.15(-0.63%) |
Apr 24, 2018 | 24.10 | 24.56 | 24.10 | 24.47 | 1,199,636 | +0.40(+1.66%) |
Apr 23, 2018 | 24.23 | 24.30 | 23.93 | 24.07 | 1,204,296 | -0.12(-0.51%) |
Apr 20, 2018 | 24.53 | 24.63 | 24.13 | 24.19 | 1,942,292 | -0.34(-1.38%) |
Apr 19, 2018 | 24.84 | 24.87 | 24.38 | 24.53 | 1,328,577 | -0.31(-1.24%) |
Apr 18, 2018 | 24.81 | 25.09 | 24.75 | 24.84 | 1,189,557 | +0.03(+0.12%) |
Apr 17, 2018 | 24.75 | 25.03 | 24.63 | 24.81 | 1,134,843 | +0.15(+0.62%) |
Apr 16, 2018 | 24.63 | 24.84 | 24.55 | 24.66 | 1,119,138 | +0.09(+0.38%) |
Apr 13, 2018 | 24.56 | 24.66 | 24.35 | 24.56 | 1,469,823 | +0.03(+0.13%) |
Apr 12, 2018 | 24.81 | 24.81 | 24.44 | 24.53 | 1,765,565 | -0.25(-0.99%) |
Apr 11, 2018 | 24.81 | 25.12 | 24.78 | 24.78 | 1,040,945 | -0.12(-0.49%) |
Apr 10, 2018 | 24.90 | 25.06 | 24.69 | 24.90 | 1,415,984 | +0.03(+0.12%) |
Apr 09, 2018 | 24.78 | 25.12 | 24.72 | 24.87 | 2,154,815 | +0.09(+0.37%) |
Apr 06, 2018 | 24.63 | 25.15 | 24.63 | 24.78 | 2,519,750 | +0.22(+0.88%) |
Apr 05, 2018 | 24.59 | 24.78 | 24.50 | 24.56 | 1,394,221 | -0.03(-0.12%) |
Apr 04, 2018 | 24.07 | 24.64 | 23.92 | 24.59 | 2,179,682 | +0.40(+1.65%) |
Apr 03, 2018 | 24.04 | 24.41 | 23.89 | 24.19 | 1,730,921 | +0.15(+0.64%) |
Apr 02, 2018 | 23.82 | 24.23 | 23.79 | 24.04 | 2,282,462 | +0.15(+0.64%) |
Mar 29, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.24 | 24.10 | 23.18 | 23.89 | 2,547,905 | +0.77(+3.33%) |
Mar 27, 2018 | 23.09 | 23.43 | 22.97 | 23.12 | 1,967,646 | +0.06(+0.26%) |
Mar 26, 2018 | 23.18 | 23.18 | 22.79 | 23.06 | 1,574,770 | +0.03(+0.13%) |
Mar 23, 2018 | 23.45 | 23.57 | 23.03 | 23.03 | 1,450,223 | -0.48(-2.05%) |
Mar 22, 2018 | 23.72 | 23.99 | 23.48 | 23.51 | 1,681,169 | -0.24(-1.01%) |
Mar 21, 2018 | 23.93 | 23.96 | 23.52 | 23.75 | 1,511,666 | -0.12(-0.50%) |
Mar 20, 2018 | 23.93 | 24.17 | 23.73 | 23.87 | 2,140,223 | -0.15(-0.63%) |
Mar 19, 2018 | 24.08 | 24.11 | 23.93 | 24.02 | 1,465,131 | -0.03(-0.12%) |
Mar 16, 2018 | 23.99 | 24.17 | 23.91 | 24.05 | 1,600,519 | +0.03(+0.12%) |
Mar 15, 2018 | 24.05 | 24.17 | 23.87 | 24.02 | 1,162,512 | +0.00(+0.00%) |
Mar 14, 2018 | 23.96 | 24.20 | 23.96 | 24.02 | 1,464,168 | +0.09(+0.38%) |
Mar 13, 2018 | 23.99 | 24.17 | 23.87 | 23.93 | 1,797,330 | -0.03(-0.13%) |
Mar 12, 2018 | 23.99 | 24.17 | 23.93 | 23.96 | 894,509 | -0.09(-0.38%) |
Mar 09, 2018 | 24.17 | 24.29 | 23.81 | 24.05 | 1,849,239 | -0.18(-0.74%) |
Mar 08, 2018 | 24.44 | 24.44 | 24.05 | 24.23 | 1,413,889 | +0.18(+0.75%) |
Mar 07, 2018 | 23.87 | 24.05 | 739,139 | +0.12(+0.50%) | ||
Mar 06, 2018 | 23.84 | 24.12 | 23.75 | 23.93 | 934,278 | +0.03(+0.13%) |
Mar 05, 2018 | 23.84 | 24.23 | 23.75 | 23.90 | 1,867,478 | +0.06(+0.25%) |
Mar 02, 2018 | 23.45 | 23.90 | 23.45 | 23.84 | 1,957,944 | +0.33(+1.41%) |
Mar 01, 2018 | 23.42 | 23.81 | 23.30 | 23.51 | 1,674,084 | +0.06(+0.26%) |
Feb 28, 2018 | 22.88 | 23.54 | 22.79 | 23.45 | 2,879,282 | +0.81(+3.59%) |
Feb 27, 2018 | 23.09 | 23.42 | 22.64 | 22.64 | 2,458,950 | -0.66(-2.84%) |
Feb 26, 2018 | 22.85 | 23.42 | 22.85 | 23.30 | 1,976,264 | +0.42(+1.84%) |
Feb 23, 2018 | 23.00 | 23.00 | 22.67 | 22.88 | 940,803 | +0.03(+0.13%) |
Feb 22, 2018 | 22.85 | 1,538,179 | -0.06(-0.26%) | |||
Feb 21, 2018 | 22.88 | 23.45 | 22.83 | 22.91 | 2,058,323 | +0.09(+0.40%) |
Feb 20, 2018 | 23.33 | 23.42 | 22.79 | 22.82 | 1,277,206 | -0.57(-2.44%) |
Feb 16, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.39(+1.70%) | |
Feb 15, 2018 | 22.94 | 23.34 | 22.94 | 23.00 | 1,357,041 | +0.09(+0.39%) |
Feb 14, 2018 | 22.49 | 23.09 | 22.28 | 22.91 | 2,276,629 | +0.24(+1.06%) |
Feb 13, 2018 | 22.85 | 22.94 | 22.19 | 22.67 | 2,276,757 | -0.09(-0.40%) |
Feb 12, 2018 | 22.88 | 22.94 | 22.09 | 22.76 | 2,782,434 | -0.06(-0.26%) |
Feb 09, 2018 | 22.43 | 23.06 | 22.19 | 22.82 | 2,129,637 | +0.51(+2.29%) |
Feb 08, 2018 | 23.12 | 23.21 | 22.31 | 22.31 | 2,787,735 | -0.81(-3.51%) |
Feb 07, 2018 | 23.39 | 23.54 | 22.64 | 23.12 | 5,254,354 | -0.27(-1.16%) |
Feb 06, 2018 | 22.88 | 23.72 | 22.43 | 23.39 | 3,590,751 | -0.12(-0.51%) |
Feb 05, 2018 | 23.54 | 23.72 | 23.21 | 23.51 | 1,347,573 | -0.27(-1.14%) |
Feb 02, 2018 | 23.96 | 24.17 | 23.58 | 23.78 | 1,484,558 | -0.36(-1.49%) |