Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.81 | 26.19 | 25.80 | 26.10 | 258,274 | +0.04(+0.15%) |
Apr 27, 2018 | 25.91 | 26.18 | 25.74 | 26.06 | 269,374 | -0.13(-0.51%) |
Apr 26, 2018 | 26.11 | 26.27 | 25.94 | 26.19 | 355,864 | +0.34(+1.31%) |
Apr 25, 2018 | 25.78 | 25.89 | 25.55 | 25.85 | 185,692 | -0.07(-0.28%) |
Apr 24, 2018 | 26.21 | 26.31 | 25.88 | 25.93 | 199,180 | -0.25(-0.97%) |
Apr 23, 2018 | 26.03 | 26.23 | 25.91 | 26.18 | 155,648 | +0.13(+0.49%) |
Apr 20, 2018 | 26.11 | 26.15 | 25.87 | 26.05 | 183,096 | -0.20(-0.76%) |
Apr 19, 2018 | 26.21 | 26.37 | 26.21 | 26.25 | 299,013 | +0.15(+0.56%) |
Apr 18, 2018 | 25.91 | 26.15 | 25.89 | 26.11 | 349,644 | +0.37(+1.45%) |
Apr 17, 2018 | 25.67 | 25.81 | 25.63 | 25.73 | 599,753 | +0.21(+0.84%) |
Apr 16, 2018 | 25.55 | 25.58 | 25.45 | 25.52 | 1,032,503 | +0.12(+0.47%) |
Apr 13, 2018 | 25.31 | 25.41 | 25.23 | 25.40 | 933,457 | +0.23(+0.93%) |
Apr 12, 2018 | 25.29 | 25.32 | 25.12 | 25.17 | 440,755 | +0.02(+0.08%) |
Apr 11, 2018 | 25.19 | 25.28 | 25.10 | 25.15 | 221,191 | +0.17(+0.69%) |
Apr 10, 2018 | 24.78 | 25.01 | 24.77 | 24.97 | 157,158 | +0.38(+1.54%) |
Apr 09, 2018 | 24.60 | 24.74 | 24.51 | 24.60 | 186,439 | +0.29(+1.21%) |
Apr 06, 2018 | 24.40 | 24.49 | 24.20 | 24.30 | 207,371 | -0.01(-0.06%) |
Apr 05, 2018 | 24.18 | 24.39 | 24.14 | 24.32 | 233,832 | +0.31(+1.30%) |
Apr 04, 2018 | 23.74 | 24.03 | 23.74 | 24.00 | 256,177 | +0.17(+0.73%) |
Apr 03, 2018 | 23.68 | 23.84 | 23.55 | 23.83 | 217,411 | +0.65(+2.82%) |
Apr 02, 2018 | 23.46 | 23.54 | 22.99 | 23.18 | 217,264 | -0.37(-1.56%) |
Mar 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.34(+1.46%) | |
Mar 28, 2018 | 23.25 | 23.34 | 23.12 | 23.20 | 412,456 | -0.22(-0.94%) |
Mar 27, 2018 | 23.59 | 23.62 | 23.35 | 23.42 | 454,924 | -0.12(-0.51%) |
Mar 26, 2018 | 23.57 | 23.62 | 23.22 | 23.54 | 206,423 | +0.28(+1.20%) |
Mar 23, 2018 | 23.28 | 23.36 | 23.16 | 23.26 | 344,332 | +0.07(+0.32%) |
Mar 22, 2018 | 23.18 | 23.31 | 23.01 | 23.19 | 335,011 | -0.33(-1.42%) |
Mar 21, 2018 | 23.12 | 23.56 | 23.08 | 23.52 | 436,434 | +0.43(+1.88%) |
Mar 20, 2018 | 23.01 | 23.22 | 22.98 | 23.09 | 262,022 | +0.11(+0.46%) |
Mar 19, 2018 | 23.15 | 23.15 | 22.82 | 22.98 | 155,516 | -0.13(-0.58%) |
Mar 16, 2018 | 22.96 | 23.18 | 22.94 | 23.12 | 154,989 | +0.41(+1.82%) |
Mar 15, 2018 | 22.64 | 22.78 | 22.63 | 22.70 | 257,076 | +0.01(+0.06%) |
Mar 14, 2018 | 22.81 | 22.81 | 22.52 | 22.69 | 253,572 | -0.03(-0.15%) |
Mar 13, 2018 | 22.91 | 22.96 | 22.68 | 22.72 | 287,072 | +0.13(+0.59%) |
Mar 12, 2018 | 22.50 | 22.64 | 22.49 | 22.59 | 286,169 | +0.23(+1.04%) |
Mar 09, 2018 | 22.22 | 22.36 | 22.20 | 22.36 | 239,389 | +0.10(+0.45%) |
Mar 08, 2018 | 22.40 | 22.40 | 22.22 | 22.26 | 329,668 | -0.07(-0.30%) |
Mar 07, 2018 | 22.36 | 22.13 | 22.32 | 870,193 | +0.31(+1.42%) | |
Mar 06, 2018 | 22.24 | 22.30 | 21.98 | 22.01 | 372,066 | -0.09(-0.42%) |
Mar 05, 2018 | 21.78 | 22.10 | 21.76 | 22.10 | 337,467 | -0.04(-0.18%) |
Mar 02, 2018 | 21.96 | 22.16 | 21.83 | 22.14 | 362,496 | +0.08(+0.36%) |
Mar 01, 2018 | 22.03 | 22.19 | 21.85 | 22.06 | 507,563 | -0.04(-0.18%) |
Feb 28, 2018 | 22.57 | 22.57 | 22.08 | 22.10 | 752,343 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.77 | 22.34 | 22.37 | 900,024 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.85 | 22.56 | 22.84 | 211,510 | +0.03(+0.12%) |
Feb 23, 2018 | 22.61 | 22.82 | 22.56 | 22.82 | 268,663 | +0.39(+1.72%) |
Feb 22, 2018 | 22.36 | 22.51 | 22.22 | 22.43 | 219,110 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.60 | 22.23 | 22.24 | 214,166 | -0.27(-1.21%) |
Feb 20, 2018 | 22.53 | 22.60 | 22.37 | 22.52 | 271,667 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.65 | 22.38 | 22.63 | 297,026 | +0.07(+0.32%) |
Feb 14, 2018 | 21.89 | 22.56 | 21.87 | 22.56 | 253,473 | +0.46(+2.08%) |
Feb 13, 2018 | 22.13 | 22.22 | 22.02 | 22.10 | 193,461 | -0.08(-0.36%) |
Feb 12, 2018 | 22.02 | 22.28 | 22.00 | 22.18 | 185,949 | +0.16(+0.73%) |
Feb 09, 2018 | 22.11 | 22.21 | 21.49 | 22.02 | 440,024 | -0.11(-0.48%) |
Feb 08, 2018 | 22.56 | 22.56 | 22.09 | 22.12 | 370,448 | -0.55(-2.44%) |
Feb 07, 2018 | 22.88 | 22.92 | 22.66 | 22.68 | 236,438 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.61 | 23.09 | 498,223 | +0.11(+0.46%) |
Feb 05, 2018 | 23.44 | 23.53 | 22.86 | 22.98 | 696,536 | -0.68(-2.87%) |
Feb 02, 2018 | 24.16 | 24.17 | 23.60 | 23.66 | 349,890 | -0.88(-3.58%) |