Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.18 | 26.35 | 25.98 | 26.05 | 179,563 | -0.04(-0.14%) |
Apr 27, 2018 | 26.06 | 26.35 | 25.62 | 26.09 | 132,840 | +0.12(+0.45%) |
Apr 26, 2018 | 25.69 | 26.52 | 25.65 | 25.97 | 369,711 | +0.32(+1.25%) |
Apr 25, 2018 | 25.72 | 25.81 | 25.20 | 25.65 | 159,493 | -0.04(-0.17%) |
Apr 24, 2018 | 26.24 | 26.51 | 25.35 | 25.69 | 171,205 | -0.31(-1.20%) |
Apr 23, 2018 | 26.07 | 26.26 | 25.85 | 26.01 | 204,000 | +0.05(+0.21%) |
Apr 20, 2018 | 26.12 | 26.40 | 25.86 | 25.95 | 107,653 | -0.30(-1.15%) |
Apr 19, 2018 | 26.43 | 26.57 | 26.09 | 26.26 | 119,468 | -0.37(-1.37%) |
Apr 18, 2018 | 26.14 | 26.98 | 26.14 | 26.62 | 162,583 | +0.46(+1.77%) |
Apr 17, 2018 | 26.59 | 26.59 | 25.96 | 26.16 | 126,741 | -0.20(-0.78%) |
Apr 16, 2018 | 25.80 | 26.51 | 25.61 | 26.36 | 168,552 | +0.79(+3.10%) |
Apr 13, 2018 | 25.82 | 25.82 | 25.36 | 25.57 | 145,893 | -0.11(-0.42%) |
Apr 12, 2018 | 25.41 | 25.79 | 25.32 | 25.68 | 103,093 | +0.39(+1.55%) |
Apr 11, 2018 | 24.95 | 25.30 | 24.95 | 25.28 | 118,054 | +0.12(+0.46%) |
Apr 10, 2018 | 24.99 | 25.33 | 24.84 | 25.17 | 150,078 | +0.35(+1.40%) |
Apr 09, 2018 | 25.29 | 25.36 | 24.76 | 24.82 | 160,725 | -0.34(-1.35%) |
Apr 06, 2018 | 25.91 | 26.08 | 24.78 | 25.16 | 180,736 | -0.86(-3.29%) |
Apr 05, 2018 | 25.72 | 26.09 | 25.45 | 26.02 | 151,028 | +0.52(+2.03%) |
Apr 04, 2018 | 25.04 | 25.57 | 24.86 | 25.50 | 129,970 | -0.01(-0.03%) |
Apr 03, 2018 | 25.07 | 25.58 | 24.95 | 25.51 | 148,766 | +0.49(+1.96%) |
Apr 02, 2018 | 25.36 | 25.85 | 24.71 | 25.02 | 236,982 | -0.51(-1.99%) |
Mar 29, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.40(+1.60%) | |
Mar 28, 2018 | 25.09 | 25.40 | 24.90 | 25.12 | 174,997 | +0.08(+0.32%) |
Mar 27, 2018 | 25.70 | 25.71 | 24.90 | 25.04 | 127,545 | -0.62(-2.43%) |
Mar 26, 2018 | 25.63 | 25.76 | 25.03 | 25.67 | 257,170 | +0.42(+1.66%) |
Mar 23, 2018 | 26.19 | 25.20 | 25.25 | 287,207 | -0.62(-2.41%) | |
Mar 22, 2018 | 26.71 | 26.77 | 25.85 | 25.87 | 385,814 | -1.05(-3.91%) |
Mar 21, 2018 | 26.92 | 27.29 | 26.92 | 26.92 | 180,778 | -0.02(-0.07%) |
Mar 20, 2018 | 27.28 | 27.61 | 26.92 | 26.94 | 303,114 | -0.38(-1.40%) |
Mar 19, 2018 | 27.10 | 27.41 | 26.76 | 27.33 | 344,204 | +0.23(+0.86%) |
Mar 16, 2018 | 26.42 | 27.22 | 26.42 | 27.09 | 524,228 | +0.73(+2.77%) |
Mar 15, 2018 | 27.04 | 27.16 | 26.25 | 26.36 | 245,826 | -0.53(-1.99%) |
Mar 14, 2018 | 26.96 | 27.21 | 26.64 | 26.90 | 283,107 | +0.08(+0.30%) |
Mar 13, 2018 | 27.21 | 27.41 | 26.75 | 26.82 | 268,124 | -0.29(-1.05%) |
Mar 12, 2018 | 26.76 | 27.23 | 26.71 | 27.10 | 318,146 | +0.35(+1.30%) |
Mar 09, 2018 | 26.26 | 26.84 | 26.05 | 26.76 | 223,592 | +0.72(+2.77%) |
Mar 08, 2018 | 26.00 | 26.25 | 25.69 | 26.03 | 227,964 | +0.04(+0.14%) |
Mar 07, 2018 | 26.26 | 25.69 | 26.00 | 201,371 | +0.01(+0.03%) | |
Mar 06, 2018 | 25.65 | 26.17 | 25.57 | 25.99 | 212,735 | +0.42(+1.64%) |
Mar 05, 2018 | 25.43 | 25.88 | 25.22 | 25.57 | 223,277 | +0.01(+0.03%) |
Mar 02, 2018 | 25.48 | 25.68 | 24.98 | 25.56 | 483,429 | +0.01(+0.03%) |
Mar 01, 2018 | 25.40 | 25.85 | 24.97 | 25.55 | 500,672 | +0.15(+0.60%) |
Feb 28, 2018 | 25.86 | 25.86 | 25.12 | 25.40 | 397,755 | -0.44(-1.69%) |
Feb 27, 2018 | 26.80 | 27.20 | 25.84 | 25.84 | 488,744 | -1.09(-4.04%) |
Feb 26, 2018 | 26.50 | 27.05 | 26.20 | 26.92 | 451,720 | +0.45(+1.68%) |
Feb 23, 2018 | 26.38 | 26.77 | 26.20 | 26.48 | 337,726 | +0.04(+0.17%) |
Feb 22, 2018 | 26.43 | 580,837 | -0.12(-0.47%) | |||
Feb 21, 2018 | 27.11 | 28.80 | 25.90 | 26.56 | 1,062,730 | -4.09(-13.35%) |
Feb 20, 2018 | 31.19 | 31.76 | 30.61 | 30.65 | 409,609 | -0.45(-1.46%) |
Feb 16, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.45(-1.44%) | |
Feb 15, 2018 | 32.01 | 31.07 | 31.56 | 224,122 | -0.45(-1.42%) | |
Feb 14, 2018 | 30.93 | 32.06 | 30.70 | 32.01 | 412,114 | +0.94(+3.01%) |
Feb 13, 2018 | 30.58 | 31.25 | 30.54 | 31.08 | 203,079 | +0.23(+0.75%) |
Feb 12, 2018 | 30.78 | 31.16 | 30.33 | 30.85 | 327,564 | +0.17(+0.55%) |
Feb 09, 2018 | 30.89 | 31.00 | 29.66 | 30.68 | 304,420 | +0.10(+0.32%) |
Feb 08, 2018 | 31.94 | 32.39 | 30.61 | 30.58 | 316,622 | -1.17(-3.68%) |
Feb 07, 2018 | 31.36 | 32.04 | 31.26 | 31.75 | 361,712 | +0.38(+1.22%) |
Feb 06, 2018 | 29.69 | 31.49 | 29.36 | 31.36 | 560,080 | +0.52(+1.70%) |
Feb 05, 2018 | 30.41 | 31.75 | 30.18 | 30.84 | 300,886 | +0.35(+1.13%) |
Feb 02, 2018 | 30.80 | 30.99 | 30.43 | 30.49 | 282,178 | -0.35(-1.15%) |