Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.30 | 25.48 | 24.56 | 24.61 | 444,103 | -0.69(-2.72%) |
Apr 27, 2018 | 25.94 | 26.12 | 25.16 | 25.30 | 410,171 | -0.64(-2.48%) |
Apr 26, 2018 | 26.31 | 26.40 | 25.80 | 25.94 | 327,297 | -0.28(-1.05%) |
Apr 25, 2018 | 26.03 | 26.26 | 25.71 | 26.21 | 348,417 | +0.23(+0.88%) |
Apr 24, 2018 | 26.54 | 26.54 | 25.46 | 25.99 | 409,905 | -0.37(-1.39%) |
Apr 23, 2018 | 26.58 | 26.67 | 26.17 | 26.35 | 244,395 | -0.23(-0.86%) |
Apr 20, 2018 | 26.54 | 26.63 | 26.21 | 26.58 | 294,334 | +0.05(+0.17%) |
Apr 19, 2018 | 26.67 | 26.83 | 26.44 | 26.54 | 340,575 | -0.28(-1.03%) |
Apr 18, 2018 | 26.72 | 26.90 | 26.54 | 26.81 | 381,989 | +0.28(+1.04%) |
Apr 17, 2018 | 26.26 | 26.63 | 26.26 | 26.54 | 225,489 | +0.32(+1.23%) |
Apr 16, 2018 | 25.94 | 26.31 | 25.85 | 26.21 | 218,511 | +0.46(+1.78%) |
Apr 13, 2018 | 26.49 | 26.54 | 25.71 | 25.76 | 292,830 | -0.64(-2.43%) |
Apr 12, 2018 | 26.49 | 27.09 | 26.21 | 26.40 | 1,108,773 | +0.09(+0.35%) |
Apr 11, 2018 | 25.71 | 26.40 | 25.71 | 26.31 | 708,667 | +0.32(+1.24%) |
Apr 10, 2018 | 25.16 | 26.15 | 25.16 | 25.99 | 585,343 | +1.10(+4.43%) |
Apr 09, 2018 | 24.52 | 25.07 | 24.33 | 24.88 | 491,811 | +0.60(+2.46%) |
Apr 06, 2018 | 24.65 | 24.93 | 23.97 | 24.29 | 423,396 | -0.60(-2.40%) |
Apr 05, 2018 | 24.56 | 24.98 | 24.56 | 24.88 | 255,866 | +0.50(+2.07%) |
Apr 04, 2018 | 24.24 | 24.42 | 23.97 | 24.38 | 421,839 | -0.14(-0.56%) |
Apr 03, 2018 | 24.38 | 24.61 | 24.10 | 24.52 | 347,216 | +0.28(+1.14%) |
Apr 02, 2018 | 24.65 | 24.93 | 23.97 | 24.24 | 633,525 | -0.64(-2.58%) |
Mar 29, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.83(+3.44%) | |
Mar 28, 2018 | 23.69 | 24.19 | 23.55 | 24.06 | 504,441 | +0.32(+1.35%) |
Mar 27, 2018 | 24.42 | 24.61 | 23.69 | 23.74 | 479,890 | -0.73(-3.00%) |
Mar 26, 2018 | 23.83 | 24.56 | 23.74 | 24.47 | 425,990 | +1.06(+4.51%) |
Mar 23, 2018 | 24.42 | 24.61 | 23.41 | 23.41 | 725,540 | -0.92(-3.77%) |
Mar 22, 2018 | 25.11 | 25.37 | 24.19 | 24.33 | 591,859 | -0.92(-3.64%) |
Mar 21, 2018 | 25.11 | 25.71 | 25.02 | 25.25 | 457,360 | +0.14(+0.55%) |
Mar 20, 2018 | 25.25 | 25.53 | 25.02 | 25.11 | 359,948 | -0.14(-0.55%) |
Mar 19, 2018 | 25.11 | 25.57 | 25.00 | 25.25 | 406,549 | +0.00(+0.00%) |
Mar 16, 2018 | 25.16 | 25.76 | 25.02 | 25.25 | 1,138,380 | +0.14(+0.55%) |
Mar 15, 2018 | 26.17 | 26.17 | 24.98 | 25.11 | 710,795 | -1.06(-4.04%) |
Mar 14, 2018 | 26.31 | 26.81 | 26.03 | 26.17 | 697,626 | -0.09(-0.35%) |
Mar 13, 2018 | 26.35 | 26.72 | 26.05 | 26.26 | 767,986 | +0.05(+0.18%) |
Mar 12, 2018 | 25.99 | 26.54 | 25.96 | 26.21 | 654,402 | +0.32(+1.24%) |
Mar 09, 2018 | 25.43 | 25.94 | 25.25 | 25.89 | 1,145,653 | +0.60(+2.36%) |
Mar 08, 2018 | 25.48 | 25.57 | 25.07 | 25.30 | 585,025 | -0.09(-0.36%) |
Mar 07, 2018 | 25.34 | 25.39 | 476,828 | -0.36(-1.42%) | ||
Mar 06, 2018 | 25.62 | 25.89 | 25.34 | 25.75 | 516,150 | +0.23(+0.89%) |
Mar 05, 2018 | 25.25 | 25.71 | 25.07 | 25.52 | 452,093 | +0.27(+1.08%) |
Mar 02, 2018 | 24.93 | 25.39 | 24.48 | 25.25 | 685,423 | +0.32(+1.28%) |
Mar 01, 2018 | 25.16 | 25.32 | 24.57 | 24.93 | 1,694,257 | -0.18(-0.73%) |
Feb 28, 2018 | 25.57 | 25.62 | 25.07 | 25.11 | 664,699 | -0.32(-1.25%) |
Feb 27, 2018 | 26.12 | 26.23 | 25.23 | 25.43 | 1,168,558 | -0.87(-3.29%) |
Feb 26, 2018 | 26.21 | 26.34 | 25.80 | 26.30 | 449,552 | +0.46(+1.76%) |
Feb 23, 2018 | 25.98 | 27.17 | 25.80 | 25.84 | 785,616 | +0.50(+1.98%) |
Feb 22, 2018 | 24.93 | 25.34 | 1,199,134 | -0.18(-0.71%) | ||
Feb 21, 2018 | 25.89 | 26.12 | 25.48 | 25.52 | 583,004 | -0.41(-1.58%) |
Feb 20, 2018 | 26.12 | 26.44 | 25.87 | 25.93 | 458,430 | -0.27(-1.04%) |
Feb 16, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.41(-1.54%) | |
Feb 15, 2018 | 26.62 | 26.62 | 26.14 | 26.62 | 501,527 | +0.18(+0.69%) |
Feb 14, 2018 | 25.48 | 26.48 | 25.48 | 26.44 | 949,233 | +0.73(+2.84%) |
Feb 13, 2018 | 25.43 | 25.84 | 25.43 | 25.71 | 481,062 | +0.09(+0.36%) |
Feb 12, 2018 | 25.39 | 25.80 | 25.30 | 25.62 | 637,090 | +0.27(+1.08%) |
Feb 09, 2018 | 25.93 | 26.21 | 24.66 | 25.34 | 939,339 | -0.32(-1.24%) |
Feb 08, 2018 | 26.62 | 26.80 | 25.66 | 25.66 | 1,152,933 | -0.87(-3.26%) |
Feb 07, 2018 | 25.71 | 27.07 | 25.59 | 26.53 | 1,088,774 | +0.68(+2.65%) |
Feb 06, 2018 | 24.93 | 26.03 | 24.73 | 25.84 | 1,057,106 | +0.27(+1.07%) |
Feb 05, 2018 | 26.21 | 26.53 | 25.21 | 25.57 | 475,000 | -0.82(-3.11%) |
Feb 02, 2018 | 27.26 | 27.58 | 26.21 | 26.39 | 693,329 | -0.87(-3.18%) |