Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.64 | 25.69 | 25.63 | 25.64 | 30,303 | -0.05(-0.19%) |
Apr 27, 2018 | 25.70 | 25.70 | 25.61 | 25.69 | 55,849 | -0.01(-0.04%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.68 | 25.70 | 35,420 | -0.01(-0.04%) |
Apr 25, 2018 | 25.70 | 25.72 | 25.64 | 25.71 | 52,751 | -0.03(-0.12%) |
Apr 24, 2018 | 25.72 | 25.74 | 25.70 | 25.74 | 23,897 | -0.03(-0.12%) |
Apr 23, 2018 | 25.75 | 25.77 | 25.72 | 25.77 | 43,245 | -0.02(-0.08%) |
Apr 20, 2018 | 25.56 | 25.79 | 25.56 | 25.79 | 95,861 | +0.22(+0.86%) |
Apr 19, 2018 | 25.61 | 25.65 | 25.54 | 25.57 | 25,376 | -0.09(-0.35%) |
Apr 18, 2018 | 25.61 | 25.66 | 25.60 | 25.66 | 36,063 | -0.02(-0.08%) |
Apr 17, 2018 | 25.56 | 25.68 | 25.56 | 25.68 | 40,112 | +0.08(+0.31%) |
Apr 16, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 36,458 | +0.05(+0.20%) |
Apr 13, 2018 | 25.52 | 25.55 | 25.50 | 25.55 | 38,088 | +0.04(+0.16%) |
Apr 12, 2018 | 25.52 | 25.54 | 25.50 | 25.51 | 23,603 | -0.04(-0.16%) |
Apr 11, 2018 | 25.56 | 25.57 | 25.54 | 25.55 | 61,251 | -0.05(-0.20%) |
Apr 10, 2018 | 25.53 | 25.62 | 25.51 | 25.60 | 33,552 | +0.02(+0.08%) |
Apr 09, 2018 | 25.53 | 25.58 | 25.53 | 25.58 | 31,800 | -0.02(-0.08%) |
Apr 06, 2018 | 25.56 | 25.60 | 25.52 | 25.60 | 18,795 | +0.00(+0.00%) |
Apr 05, 2018 | 25.57 | 25.60 | 25.48 | 25.60 | 34,671 | +0.07(+0.27%) |
Apr 04, 2018 | 25.50 | 25.58 | 25.49 | 25.53 | 22,813 | -0.06(-0.23%) |
Apr 03, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 46,795 | +0.05(+0.20%) |
Apr 02, 2018 | 25.61 | 25.61 | 25.53 | 25.54 | 24,393 | -0.07(-0.27%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.01%) | |
Mar 28, 2018 | 25.55 | 25.62 | 25.55 | 25.61 | 91,221 | +0.03(+0.10%) |
Mar 27, 2018 | 25.59 | 25.71 | 25.55 | 25.58 | 37,330 | -0.02(-0.08%) |
Mar 26, 2018 | 25.56 | 25.67 | 25.56 | 25.60 | 41,890 | +0.04(+0.14%) |
Mar 23, 2018 | 25.56 | 25.63 | 25.53 | 25.56 | 56,192 | -0.06(-0.22%) |
Mar 22, 2018 | 25.61 | 25.65 | 25.55 | 25.62 | 73,056 | -0.05(-0.19%) |
Mar 21, 2018 | 25.75 | 25.75 | 25.56 | 25.67 | 183,504 | -0.07(-0.27%) |
Mar 20, 2018 | 25.75 | 25.75 | 25.71 | 25.74 | 31,662 | -0.04(-0.16%) |
Mar 19, 2018 | 25.82 | 25.86 | 25.70 | 25.78 | 28,066 | -0.06(-0.23%) |
Mar 16, 2018 | 25.86 | 25.96 | 25.81 | 25.84 | 69,330 | -0.05(-0.19%) |
Mar 15, 2018 | 25.84 | 25.90 | 25.79 | 25.89 | 44,251 | +0.03(+0.12%) |
Mar 14, 2018 | 25.61 | 25.99 | 25.61 | 25.86 | 102,088 | +0.20(+0.78%) |
Mar 13, 2018 | 25.63 | 25.67 | 25.61 | 25.66 | 30,793 | +0.03(+0.12%) |
Mar 12, 2018 | 25.62 | 25.70 | 25.53 | 25.63 | 55,993 | -0.03(-0.10%) |
Mar 09, 2018 | 25.67 | 25.70 | 25.64 | 25.66 | 52,680 | -0.06(-0.25%) |
Mar 08, 2018 | 25.55 | 25.72 | 25.55 | 25.72 | 37,421 | +0.16(+0.61%) |
Mar 07, 2018 | 25.60 | 25.52 | 25.56 | 25,805 | +0.01(+0.05%) | |
Mar 06, 2018 | 25.59 | 25.66 | 25.55 | 25.55 | 21,962 | -0.09(-0.35%) |
Mar 05, 2018 | 25.66 | 25.66 | 25.58 | 25.64 | 41,721 | -0.03(-0.11%) |
Mar 02, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 80,639 | +0.02(+0.07%) |
Mar 01, 2018 | 25.70 | 25.70 | 25.60 | 25.65 | 35,660 | -0.02(-0.08%) |
Feb 28, 2018 | 25.62 | 25.69 | 25.56 | 25.67 | 88,846 | +0.04(+0.16%) |
Feb 27, 2018 | 25.58 | 25.65 | 25.51 | 25.63 | 125,653 | +0.13(+0.51%) |
Feb 26, 2018 | 25.45 | 25.59 | 25.43 | 25.50 | 55,875 | +0.04(+0.16%) |
Feb 23, 2018 | 25.50 | 25.53 | 25.45 | 25.46 | 65,983 | -0.03(-0.12%) |
Feb 22, 2018 | 25.48 | 25.53 | 25.45 | 25.49 | 102,326 | +0.05(+0.18%) |
Feb 21, 2018 | 25.38 | 25.56 | 25.35 | 25.44 | 189,367 | -0.25(-0.96%) |
Feb 20, 2018 | 25.60 | 25.69 | 25.60 | 25.69 | 82,458 | +0.05(+0.20%) |
Feb 16, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.12(+0.47%) | |
Feb 15, 2018 | 25.47 | 25.54 | 25.47 | 25.52 | 44,662 | +0.07(+0.28%) |
Feb 14, 2018 | 25.46 | 25.51 | 25.44 | 25.45 | 51,998 | -0.02(-0.08%) |
Feb 13, 2018 | 25.50 | 25.55 | 25.47 | 25.47 | 32,631 | -0.06(-0.24%) |
Feb 12, 2018 | 25.52 | 25.57 | 25.52 | 25.53 | 29,931 | +0.04(+0.17%) |
Feb 09, 2018 | 25.50 | 25.58 | 25.43 | 25.49 | 119,969 | -0.10(-0.40%) |
Feb 08, 2018 | 25.57 | 25.60 | 25.57 | 25.59 | 38,231 | -0.02(-0.08%) |
Feb 07, 2018 | 25.58 | 25.60 | 25.58 | 25.61 | 49,669 | +0.00(+0.00%) |
Feb 06, 2018 | 25.58 | 25.64 | 25.58 | 25.61 | 50,979 | -0.02(-0.08%) |
Feb 05, 2018 | 25.61 | 25.65 | 25.61 | 25.63 | 50,154 | -0.04(-0.16%) |
Feb 02, 2018 | 25.65 | 25.73 | 25.61 | 25.67 | 79,479 | -0.03(-0.12%) |