Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.42 | 25.12 | 24.35 | 24.71 | 754,350 | +0.32(+1.30%) |
Apr 27, 2018 | 24.43 | 24.52 | 24.02 | 24.39 | 1,272,253 | -0.03(-0.14%) |
Apr 26, 2018 | 24.08 | 24.50 | 24.01 | 24.43 | 1,039,297 | +0.35(+1.46%) |
Apr 25, 2018 | 24.35 | 24.41 | 23.99 | 24.08 | 758,406 | -0.27(-1.13%) |
Apr 24, 2018 | 24.74 | 24.80 | 24.26 | 24.35 | 1,854,537 | -0.40(-1.63%) |
Apr 23, 2018 | 25.08 | 25.22 | 24.64 | 24.75 | 832,649 | -0.32(-1.26%) |
Apr 20, 2018 | 25.20 | 25.20 | 24.79 | 25.07 | 1,329,834 | -0.15(-0.58%) |
Apr 19, 2018 | 24.98 | 25.31 | 24.98 | 25.22 | 1,279,939 | +0.19(+0.75%) |
Apr 18, 2018 | 25.33 | 25.33 | 24.64 | 25.03 | 1,462,653 | -0.20(-0.78%) |
Apr 17, 2018 | 25.20 | 25.60 | 25.03 | 25.22 | 1,067,994 | +0.12(+0.48%) |
Apr 16, 2018 | 25.03 | 25.39 | 24.96 | 25.10 | 778,313 | +0.15(+0.58%) |
Apr 13, 2018 | 26.07 | 26.07 | 24.91 | 24.96 | 952,669 | -0.57(-2.22%) |
Apr 12, 2018 | 25.66 | 25.87 | 25.34 | 25.52 | 894,062 | -0.02(-0.07%) |
Apr 11, 2018 | 26.09 | 26.15 | 25.34 | 25.54 | 1,348,400 | -0.79(-2.99%) |
Apr 10, 2018 | 25.76 | 26.39 | 25.67 | 26.33 | 1,405,353 | +0.83(+3.26%) |
Apr 09, 2018 | 25.58 | 26.06 | 25.45 | 25.50 | 1,396,523 | +0.12(+0.47%) |
Apr 06, 2018 | 25.53 | 25.79 | 25.16 | 25.38 | 704,687 | -0.51(-1.95%) |
Apr 05, 2018 | 25.97 | 26.34 | 25.77 | 25.88 | 1,007,569 | +0.02(+0.07%) |
Apr 04, 2018 | 25.28 | 25.93 | 25.24 | 25.87 | 970,371 | +0.04(+0.17%) |
Apr 03, 2018 | 25.49 | 26.17 | 25.49 | 25.82 | 975,348 | +0.31(+1.21%) |
Apr 02, 2018 | 25.28 | 25.59 | 25.03 | 25.52 | 1,899,304 | +0.14(+0.54%) |
Mar 29, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.90 | 26.07 | 25.16 | 25.38 | 1,755,617 | -0.52(-2.02%) |
Mar 27, 2018 | 26.24 | 26.35 | 25.81 | 25.90 | 906,446 | -0.24(-0.92%) |
Mar 26, 2018 | 26.16 | 26.30 | 25.66 | 26.14 | 1,080,893 | +0.30(+1.16%) |
Mar 23, 2018 | 26.14 | 26.49 | 25.74 | 25.84 | 2,661,372 | -0.31(-1.18%) |
Mar 22, 2018 | 27.07 | 27.18 | 26.13 | 26.15 | 1,114,875 | -1.26(-4.60%) |
Mar 21, 2018 | 27.29 | 27.54 | 27.12 | 27.41 | 484,889 | +0.20(+0.72%) |
Mar 20, 2018 | 26.78 | 27.25 | 26.73 | 27.21 | 419,125 | +0.42(+1.57%) |
Mar 19, 2018 | 27.42 | 27.43 | 26.61 | 26.79 | 822,667 | -0.67(-2.43%) |
Mar 16, 2018 | 27.58 | 27.87 | 27.46 | 27.46 | 567,809 | -0.27(-0.99%) |
Mar 15, 2018 | 28.08 | 28.08 | 27.50 | 27.73 | 941,738 | -0.39(-1.40%) |
Mar 14, 2018 | 28.36 | 28.43 | 27.99 | 28.13 | 586,715 | -0.15(-0.55%) |
Mar 13, 2018 | 28.88 | 28.88 | 28.09 | 28.28 | 590,987 | -0.45(-1.58%) |
Mar 12, 2018 | 29.15 | 29.30 | 28.67 | 28.74 | 618,164 | -0.02(-0.06%) |
Mar 09, 2018 | 28.52 | 28.90 | 28.39 | 28.75 | 712,150 | +0.47(+1.67%) |
Mar 08, 2018 | 28.22 | 28.31 | 27.89 | 28.28 | 713,471 | +0.22(+0.79%) |
Mar 07, 2018 | 28.21 | 28.06 | 1,057,848 | -0.09(-0.30%) | ||
Mar 06, 2018 | 27.85 | 28.28 | 27.53 | 28.15 | 841,200 | +0.34(+1.23%) |
Mar 05, 2018 | 27.34 | 27.85 | 27.02 | 27.80 | 645,728 | +0.34(+1.25%) |
Mar 02, 2018 | 27.17 | 27.51 | 26.70 | 27.46 | 1,098,814 | +0.05(+0.19%) |
Mar 01, 2018 | 28.16 | 28.35 | 27.01 | 27.41 | 2,212,313 | -0.69(-2.47%) |
Feb 28, 2018 | 28.13 | 28.37 | 27.93 | 28.10 | 1,578,898 | +0.09(+0.31%) |
Feb 27, 2018 | 29.22 | 29.27 | 27.97 | 28.02 | 2,668,201 | -1.24(-4.25%) |
Feb 26, 2018 | 29.43 | 29.64 | 29.21 | 29.26 | 1,059,681 | -0.09(-0.29%) |
Feb 23, 2018 | 29.27 | 29.41 | 29.04 | 29.35 | 640,457 | +0.30(+1.03%) |
Feb 22, 2018 | 29.40 | 29.05 | 1,024,414 | +0.05(+0.18%) | ||
Feb 21, 2018 | 28.79 | 29.37 | 28.79 | 28.99 | 1,077,174 | +0.21(+0.71%) |
Feb 20, 2018 | 28.66 | 28.12 | 28.79 | 3,069,707 | -0.35(-1.21%) | |
Feb 16, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.44(-1.48%) | |
Feb 15, 2018 | 29.65 | 29.72 | 29.06 | 29.58 | 2,143,111 | +0.21(+0.70%) |
Feb 14, 2018 | 28.68 | 29.40 | 28.58 | 29.37 | 1,027,598 | +0.61(+2.11%) |
Feb 13, 2018 | 28.84 | 28.76 | 961,474 | +0.47(+1.67%) | ||
Feb 12, 2018 | 27.97 | 28.38 | 27.55 | 28.29 | 1,281,466 | +0.59(+2.13%) |
Feb 09, 2018 | 27.69 | 28.17 | 26.44 | 27.70 | 3,213,730 | +0.26(+0.94%) |
Feb 08, 2018 | 29.10 | 29.16 | 27.43 | 27.44 | 1,766,759 | -1.47(-5.10%) |
Feb 07, 2018 | 28.82 | 29.35 | 28.70 | 28.92 | 1,148,521 | +0.14(+0.48%) |
Feb 06, 2018 | 28.34 | 28.95 | 27.55 | 28.78 | 3,767,506 | -0.67(-2.27%) |
Feb 05, 2018 | 30.09 | 30.14 | 28.79 | 29.45 | 2,886,723 | -1.31(-4.26%) |
Feb 02, 2018 | 31.38 | 31.50 | 30.30 | 30.76 | 1,474,287 | -0.75(-2.39%) |