Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.37 | 25.71 | 25.22 | 25.23 | 392,339 | +0.04(+0.16%) |
Apr 27, 2018 | 25.29 | 25.46 | 25.13 | 25.20 | 322,043 | -0.02(-0.08%) |
Apr 26, 2018 | 25.39 | 25.64 | 25.20 | 25.21 | 247,925 | -0.17(-0.66%) |
Apr 25, 2018 | 25.66 | 25.81 | 25.31 | 25.38 | 298,107 | -0.18(-0.69%) |
Apr 24, 2018 | 25.48 | 25.94 | 25.42 | 25.56 | 328,716 | +0.06(+0.23%) |
Apr 23, 2018 | 25.10 | 25.71 | 24.93 | 25.50 | 565,551 | +0.54(+2.16%) |
Apr 20, 2018 | 24.99 | 25.40 | 24.85 | 24.96 | 348,363 | -0.02(-0.08%) |
Apr 19, 2018 | 24.35 | 25.21 | 24.13 | 24.98 | 371,077 | +0.71(+2.90%) |
Apr 18, 2018 | 24.31 | 24.46 | 24.02 | 24.27 | 233,805 | +0.04(+0.16%) |
Apr 17, 2018 | 24.38 | 24.42 | 24.13 | 24.24 | 360,940 | -0.04(-0.16%) |
Apr 16, 2018 | 23.90 | 24.33 | 23.90 | 24.27 | 313,785 | +0.44(+1.85%) |
Apr 13, 2018 | 24.15 | 24.25 | 23.78 | 23.83 | 287,337 | -0.22(-0.90%) |
Apr 12, 2018 | 24.25 | 24.37 | 23.99 | 24.05 | 246,421 | -0.15(-0.61%) |
Apr 11, 2018 | 23.99 | 24.21 | 23.78 | 24.20 | 352,350 | +0.02(+0.08%) |
Apr 10, 2018 | 23.89 | 24.41 | 23.89 | 24.18 | 421,178 | +0.56(+2.36%) |
Apr 09, 2018 | 23.84 | 23.99 | 23.57 | 23.62 | 353,902 | -0.03(-0.12%) |
Apr 06, 2018 | 23.65 | 262,435 | -0.45(-1.87%) | |||
Apr 05, 2018 | 24.18 | 24.29 | 23.74 | 24.10 | 248,396 | +0.10(+0.41%) |
Apr 04, 2018 | 23.47 | 24.08 | 23.24 | 24.00 | 225,564 | +0.36(+1.53%) |
Apr 03, 2018 | 23.70 | 23.98 | 23.33 | 23.64 | 243,150 | +0.06(+0.25%) |
Apr 02, 2018 | 23.68 | 24.17 | 23.22 | 23.58 | 279,485 | -0.23(-0.95%) |
Mar 29, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.38 | 23.79 | 140,379 | +0.27(+1.16%) |
Mar 27, 2018 | 24.04 | 24.16 | 23.41 | 23.52 | 275,274 | -0.46(-1.92%) |
Mar 26, 2018 | 23.82 | 24.11 | 23.39 | 23.98 | 257,252 | +0.51(+2.17%) |
Mar 23, 2018 | 23.80 | 24.05 | 23.47 | 23.47 | 412,568 | -0.31(-1.32%) |
Mar 22, 2018 | 24.23 | 24.51 | 23.67 | 23.78 | 177,934 | -0.61(-2.48%) |
Mar 21, 2018 | 24.40 | 24.61 | 23.90 | 24.39 | 145,327 | +0.07(+0.28%) |
Mar 20, 2018 | 24.42 | 24.49 | 24.18 | 24.32 | 182,921 | -0.10(-0.40%) |
Mar 19, 2018 | 24.21 | 24.52 | 23.54 | 24.42 | 239,651 | +0.17(+0.69%) |
Mar 16, 2018 | 23.90 | 24.30 | 23.80 | 24.25 | 328,487 | +0.36(+1.51%) |
Mar 15, 2018 | 23.79 | 23.99 | 23.69 | 23.89 | 155,909 | +0.18(+0.76%) |
Mar 14, 2018 | 24.02 | 24.09 | 23.70 | 23.71 | 117,241 | -0.20(-0.84%) |
Mar 13, 2018 | 23.96 | 24.18 | 22.91 | 23.91 | 165,184 | +0.03(+0.12%) |
Mar 12, 2018 | 24.07 | 24.12 | 23.78 | 23.88 | 241,891 | -0.29(-1.21%) |
Mar 09, 2018 | 23.83 | 24.24 | 23.60 | 24.18 | 267,279 | +0.47(+1.98%) |
Mar 08, 2018 | 23.90 | 23.91 | 22.88 | 23.71 | 236,751 | -0.16(-0.66%) |
Mar 07, 2018 | 24.03 | 23.86 | 304,357 | -0.08(-0.33%) | ||
Mar 06, 2018 | 23.88 | 24.04 | 23.69 | 23.94 | 310,359 | +0.12(+0.49%) |
Mar 05, 2018 | 23.13 | 23.96 | 22.92 | 23.82 | 568,028 | +0.80(+3.48%) |
Mar 02, 2018 | 22.38 | 23.09 | 22.36 | 23.02 | 417,432 | +0.58(+2.57%) |
Mar 01, 2018 | 22.50 | 22.86 | 21.94 | 22.45 | 513,733 | -0.02(-0.09%) |
Feb 28, 2018 | 22.82 | 22.94 | 22.18 | 22.47 | 561,046 | -0.21(-0.91%) |
Feb 27, 2018 | 20.75 | 23.14 | 20.75 | 22.67 | 940,512 | +2.97(+15.09%) |
Feb 26, 2018 | 19.74 | 19.76 | 19.47 | 19.70 | 122,238 | +0.00(+0.00%) |
Feb 23, 2018 | 19.69 | 19.70 | 19.44 | 19.70 | 145,293 | +0.13(+0.65%) |
Feb 22, 2018 | 19.90 | 19.51 | 19.57 | 227,519 | -0.33(-1.67%) | |
Feb 21, 2018 | 19.80 | 20.05 | 19.57 | 19.90 | 240,791 | +0.15(+0.74%) |
Feb 20, 2018 | 19.84 | 19.92 | 19.55 | 19.76 | 211,798 | -0.17(-0.83%) |
Feb 16, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.26(+1.34%) | |
Feb 15, 2018 | 19.56 | 19.69 | 18.94 | 19.66 | 233,247 | +0.23(+1.21%) |
Feb 14, 2018 | 18.41 | 19.42 | 18.41 | 19.42 | 309,545 | +0.88(+4.74%) |
Feb 13, 2018 | 18.18 | 18.59 | 18.11 | 18.55 | 165,160 | +0.28(+1.55%) |
Feb 12, 2018 | 18.29 | 18.48 | 17.94 | 18.26 | 240,390 | +0.03(+0.16%) |
Feb 09, 2018 | 18.11 | 18.39 | 17.81 | 18.23 | 210,788 | +0.32(+1.80%) |
Feb 08, 2018 | 18.48 | 18.52 | 17.91 | 17.91 | 182,233 | -0.53(-2.86%) |
Feb 07, 2018 | 18.35 | 18.57 | 18.28 | 18.44 | 211,843 | +0.03(+0.16%) |
Feb 06, 2018 | 18.28 | 18.53 | 17.98 | 18.41 | 325,896 | -0.22(-1.16%) |
Feb 05, 2018 | 19.11 | 19.33 | 18.53 | 18.62 | 170,071 | -0.62(-3.20%) |
Feb 02, 2018 | 19.51 | 19.61 | 19.20 | 19.24 | 175,825 | -0.30(-1.55%) |