Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.51 | 25.21 | 24.44 | 24.80 | 751,482 | +0.32(+1.30%) |
Apr 27, 2018 | 24.52 | 24.62 | 24.11 | 24.49 | 1,267,416 | -0.03(-0.14%) |
Apr 26, 2018 | 24.18 | 24.59 | 24.10 | 24.52 | 1,035,346 | +0.35(+1.46%) |
Apr 25, 2018 | 24.44 | 24.50 | 24.08 | 24.17 | 755,522 | -0.28(-1.13%) |
Apr 24, 2018 | 24.83 | 24.89 | 24.36 | 24.44 | 1,847,487 | -0.40(-1.63%) |
Apr 23, 2018 | 25.17 | 25.32 | 24.74 | 24.85 | 829,484 | -0.32(-1.26%) |
Apr 20, 2018 | 25.29 | 25.29 | 24.88 | 25.17 | 1,324,779 | -0.15(-0.58%) |
Apr 19, 2018 | 25.08 | 25.41 | 25.08 | 25.31 | 1,275,074 | +0.19(+0.75%) |
Apr 18, 2018 | 25.42 | 25.42 | 24.74 | 25.12 | 1,457,093 | -0.20(-0.78%) |
Apr 17, 2018 | 25.29 | 25.70 | 25.12 | 25.32 | 1,063,934 | +0.12(+0.48%) |
Apr 16, 2018 | 25.12 | 25.48 | 25.05 | 25.20 | 775,355 | +0.15(+0.58%) |
Apr 13, 2018 | 26.17 | 26.17 | 25.00 | 25.05 | 949,048 | -0.57(-2.22%) |
Apr 12, 2018 | 25.76 | 25.97 | 25.44 | 25.62 | 890,663 | -0.02(-0.07%) |
Apr 11, 2018 | 26.19 | 26.25 | 25.43 | 25.64 | 1,343,274 | -0.79(-2.99%) |
Apr 10, 2018 | 25.86 | 26.49 | 25.77 | 26.43 | 1,400,010 | +0.83(+3.26%) |
Apr 09, 2018 | 25.68 | 26.15 | 25.54 | 25.60 | 1,391,214 | +0.12(+0.47%) |
Apr 06, 2018 | 25.63 | 25.89 | 25.26 | 25.48 | 702,008 | -0.51(-1.95%) |
Apr 05, 2018 | 26.07 | 26.44 | 25.87 | 25.98 | 1,003,739 | +0.02(+0.07%) |
Apr 04, 2018 | 25.37 | 26.03 | 25.34 | 25.97 | 966,682 | +0.04(+0.17%) |
Apr 03, 2018 | 25.59 | 26.27 | 25.59 | 25.92 | 971,640 | +0.31(+1.21%) |
Apr 02, 2018 | 25.37 | 25.69 | 25.12 | 25.61 | 1,892,083 | +0.14(+0.54%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 26.00 | 26.16 | 25.26 | 25.48 | 1,748,943 | -0.52(-2.02%) |
Mar 27, 2018 | 26.34 | 26.45 | 25.91 | 26.00 | 903,000 | -0.24(-0.92%) |
Mar 26, 2018 | 26.26 | 26.40 | 25.76 | 26.24 | 1,076,784 | +0.30(+1.16%) |
Mar 23, 2018 | 26.24 | 26.59 | 25.84 | 25.94 | 2,651,255 | -0.31(-1.18%) |
Mar 22, 2018 | 27.18 | 27.28 | 26.23 | 26.25 | 1,110,637 | -1.26(-4.60%) |
Mar 21, 2018 | 27.39 | 27.64 | 27.22 | 27.51 | 483,046 | +0.20(+0.72%) |
Mar 20, 2018 | 26.89 | 27.36 | 26.83 | 27.32 | 417,532 | +0.42(+1.57%) |
Mar 19, 2018 | 27.52 | 27.54 | 26.71 | 26.89 | 819,539 | -0.67(-2.43%) |
Mar 16, 2018 | 27.69 | 27.98 | 27.57 | 27.57 | 565,651 | -0.28(-0.99%) |
Mar 15, 2018 | 28.18 | 28.18 | 27.61 | 27.84 | 938,158 | -0.40(-1.40%) |
Mar 14, 2018 | 28.47 | 28.54 | 28.10 | 28.24 | 584,485 | -0.15(-0.55%) |
Mar 13, 2018 | 28.99 | 28.99 | 28.19 | 28.39 | 588,741 | -0.46(-1.58%) |
Mar 12, 2018 | 29.26 | 29.41 | 28.78 | 28.85 | 615,814 | -0.02(-0.06%) |
Mar 09, 2018 | 28.63 | 29.01 | 28.50 | 28.86 | 709,442 | +0.47(+1.67%) |
Mar 08, 2018 | 28.33 | 28.42 | 28.00 | 28.39 | 710,759 | +0.22(+0.79%) |
Mar 07, 2018 | 28.31 | 28.17 | 1,053,826 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.95 | 28.39 | 27.63 | 28.25 | 838,002 | +0.34(+1.23%) |
Mar 05, 2018 | 27.44 | 27.95 | 27.13 | 27.91 | 643,273 | +0.34(+1.25%) |
Mar 02, 2018 | 27.27 | 27.62 | 26.80 | 27.57 | 1,094,637 | +0.05(+0.19%) |
Mar 01, 2018 | 28.27 | 28.46 | 27.11 | 27.51 | 2,203,902 | -0.70(-2.47%) |
Feb 28, 2018 | 28.24 | 28.48 | 28.04 | 28.21 | 1,572,896 | +0.09(+0.31%) |
Feb 27, 2018 | 29.33 | 29.38 | 28.08 | 28.12 | 2,658,058 | -1.25(-4.25%) |
Feb 26, 2018 | 29.54 | 29.75 | 29.32 | 29.37 | 1,055,653 | -0.09(-0.29%) |
Feb 23, 2018 | 29.38 | 29.52 | 29.15 | 29.46 | 638,023 | +0.30(+1.03%) |
Feb 22, 2018 | 29.51 | 29.16 | 1,020,520 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.90 | 29.48 | 28.90 | 29.10 | 1,073,079 | +0.21(+0.71%) |
Feb 20, 2018 | 28.77 | 28.23 | 28.90 | 3,058,037 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.76 | 29.83 | 29.17 | 29.69 | 2,134,964 | +0.21(+0.70%) |
Feb 14, 2018 | 28.79 | 29.51 | 28.69 | 29.48 | 1,023,692 | +0.61(+2.12%) |
Feb 13, 2018 | 28.95 | 28.87 | 957,819 | +0.47(+1.67%) | ||
Feb 12, 2018 | 28.08 | 28.49 | 27.65 | 28.40 | 1,276,594 | +0.59(+2.13%) |
Feb 09, 2018 | 27.80 | 28.28 | 26.54 | 27.81 | 3,201,513 | +0.26(+0.94%) |
Feb 08, 2018 | 29.21 | 29.27 | 27.54 | 27.55 | 1,760,043 | -1.48(-5.10%) |
Feb 07, 2018 | 28.93 | 29.47 | 28.81 | 29.03 | 1,144,155 | +0.14(+0.48%) |
Feb 06, 2018 | 28.45 | 29.06 | 27.65 | 28.89 | 3,753,184 | -0.67(-2.27%) |
Feb 05, 2018 | 30.21 | 30.26 | 28.90 | 29.56 | 2,875,750 | -1.32(-4.26%) |
Feb 02, 2018 | 31.50 | 31.62 | 30.42 | 30.88 | 1,468,683 | -0.76(-2.39%) |