Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.19 | 25.37 | 25.02 | 25.13 | 520,059 | +0.01(+0.03%) |
Apr 27, 2018 | 24.59 | 25.32 | 24.59 | 25.12 | 380,728 | +0.60(+2.44%) |
Apr 26, 2018 | 24.36 | 24.86 | 24.23 | 24.52 | 518,970 | +0.30(+1.23%) |
Apr 25, 2018 | 24.40 | 24.49 | 24.14 | 24.23 | 398,443 | -0.22(-0.88%) |
Apr 24, 2018 | 24.33 | 24.57 | 23.95 | 24.44 | 687,000 | +0.19(+0.77%) |
Apr 23, 2018 | 24.48 | 24.64 | 24.04 | 24.25 | 581,681 | -0.17(-0.71%) |
Apr 20, 2018 | 25.13 | 25.29 | 24.39 | 24.43 | 1,156,027 | -0.80(-3.17%) |
Apr 19, 2018 | 25.63 | 25.73 | 25.06 | 25.23 | 226,937 | -0.42(-1.65%) |
Apr 18, 2018 | 25.87 | 25.87 | 25.60 | 25.65 | 256,979 | -0.12(-0.46%) |
Apr 17, 2018 | 25.48 | 25.89 | 25.44 | 25.77 | 387,596 | +0.30(+1.20%) |
Apr 16, 2018 | 25.28 | 25.53 | 25.10 | 25.46 | 308,183 | +0.24(+0.96%) |
Apr 13, 2018 | 25.17 | 25.22 | 24.97 | 25.22 | 386,137 | +0.04(+0.16%) |
Apr 12, 2018 | 25.73 | 25.73 | 25.08 | 25.18 | 511,468 | -0.55(-2.15%) |
Apr 11, 2018 | 25.69 | 25.97 | 25.69 | 25.73 | 234,915 | -0.03(-0.11%) |
Apr 10, 2018 | 25.92 | 25.92 | 25.70 | 25.76 | 250,037 | -0.01(-0.05%) |
Apr 09, 2018 | 25.99 | 26.09 | 25.65 | 25.78 | 243,615 | -0.15(-0.59%) |
Apr 06, 2018 | 25.92 | 26.18 | 25.84 | 25.93 | 268,356 | -0.01(-0.05%) |
Apr 05, 2018 | 26.29 | 26.29 | 25.89 | 25.94 | 326,622 | -0.30(-1.13%) |
Apr 04, 2018 | 25.80 | 26.49 | 25.66 | 26.24 | 396,707 | +0.28(+1.07%) |
Apr 03, 2018 | 25.75 | 26.18 | 25.33 | 25.96 | 411,400 | +0.32(+1.27%) |
Apr 02, 2018 | 26.29 | 26.34 | 25.56 | 25.64 | 427,324 | -0.64(-2.45%) |
Mar 29, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.71 | 26.49 | 25.71 | 26.31 | 496,570 | +0.77(+3.00%) |
Mar 27, 2018 | 25.52 | 25.93 | 25.12 | 25.55 | 453,772 | +0.15(+0.60%) |
Mar 26, 2018 | 25.36 | 25.42 | 25.01 | 25.39 | 375,227 | +0.12(+0.46%) |
Mar 23, 2018 | 26.06 | 26.28 | 25.23 | 25.28 | 457,757 | -0.64(-2.46%) |
Mar 22, 2018 | 25.75 | 26.52 | 25.74 | 25.91 | 437,761 | +0.12(+0.46%) |
Mar 21, 2018 | 26.18 | 26.18 | 25.69 | 25.80 | 443,940 | -0.37(-1.43%) |
Mar 20, 2018 | 26.64 | 26.70 | 26.09 | 26.17 | 643,092 | -0.50(-1.86%) |
Mar 19, 2018 | 26.86 | 26.86 | 26.49 | 26.66 | 417,649 | -0.23(-0.87%) |
Mar 16, 2018 | 26.70 | 26.93 | 26.50 | 26.90 | 671,091 | +0.18(+0.67%) |
Mar 15, 2018 | 26.93 | 26.97 | 26.50 | 26.72 | 272,129 | -0.21(-0.77%) |
Mar 14, 2018 | 26.99 | 27.14 | 26.80 | 26.93 | 369,658 | +0.06(+0.23%) |
Mar 13, 2018 | 27.43 | 27.59 | 26.77 | 26.86 | 586,468 | -0.52(-1.91%) |
Mar 12, 2018 | 27.13 | 27.45 | 27.05 | 27.39 | 539,276 | +0.29(+1.07%) |
Mar 09, 2018 | 26.98 | 27.14 | 26.69 | 27.10 | 413,726 | +0.22(+0.82%) |
Mar 08, 2018 | 26.89 | 27.12 | 26.73 | 26.88 | 340,638 | -0.04(-0.15%) |
Mar 07, 2018 | 26.96 | 26.21 | 26.92 | 479,676 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.28 | 26.52 | 26.04 | 26.38 | 366,546 | +0.01(+0.05%) |
Mar 05, 2018 | 25.98 | 26.54 | 25.98 | 26.37 | 408,100 | +0.24(+0.92%) |
Mar 02, 2018 | 25.65 | 26.32 | 25.47 | 26.13 | 365,728 | +0.15(+0.58%) |
Mar 01, 2018 | 25.45 | 26.08 | 25.43 | 25.98 | 358,115 | +0.55(+2.17%) |
Feb 28, 2018 | 26.02 | 26.14 | 25.39 | 25.43 | 566,472 | -0.43(-1.68%) |
Feb 27, 2018 | 26.53 | 26.79 | 25.86 | 25.86 | 440,959 | -0.65(-2.44%) |
Feb 26, 2018 | 26.59 | 26.64 | 26.26 | 26.51 | 285,891 | +0.04(+0.16%) |
Feb 23, 2018 | 26.09 | 26.47 | 25.98 | 26.47 | 417,652 | +0.59(+2.29%) |
Feb 22, 2018 | 26.01 | 26.29 | 25.78 | 25.87 | 374,618 | +0.09(+0.35%) |
Feb 21, 2018 | 26.34 | 26.51 | 25.77 | 25.78 | 664,318 | -0.23(-0.90%) |
Feb 20, 2018 | 26.22 | 26.55 | 25.94 | 26.02 | 682,644 | -0.25(-0.97%) |
Feb 16, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.41(+1.60%) | |
Feb 15, 2018 | 25.63 | 26.07 | 25.57 | 25.86 | 298,301 | +0.31(+1.23%) |
Feb 14, 2018 | 25.80 | 25.91 | 25.42 | 25.54 | 389,489 | -0.61(-2.33%) |
Feb 13, 2018 | 25.80 | 26.25 | 25.65 | 26.15 | 257,609 | +0.21(+0.82%) |
Feb 12, 2018 | 26.48 | 26.48 | 25.28 | 25.94 | 443,118 | -0.46(-1.74%) |
Feb 09, 2018 | 25.88 | 26.57 | 25.67 | 26.40 | 442,902 | +0.71(+2.74%) |
Feb 08, 2018 | 26.30 | 26.63 | 25.67 | 25.70 | 362,835 | -0.66(-2.49%) |
Feb 07, 2018 | 26.35 | 26.43 | 26.25 | 26.35 | 362,762 | +0.01(+0.03%) |
Feb 06, 2018 | 25.76 | 26.41 | 25.54 | 26.35 | 511,919 | -0.23(-0.88%) |
Feb 05, 2018 | 27.15 | 27.36 | 26.14 | 26.58 | 334,451 | -0.68(-2.51%) |
Feb 02, 2018 | 27.05 | 27.33 | 26.75 | 27.26 | 397,649 | +0.09(+0.33%) |