Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.55 | 24.78 | 24.14 | 24.34 | 110,899 | -0.19(-0.76%) |
Apr 27, 2018 | 24.77 | 24.89 | 24.44 | 24.52 | 105,077 | -0.25(-0.99%) |
Apr 26, 2018 | 24.51 | 24.95 | 24.08 | 24.77 | 147,388 | +0.34(+1.39%) |
Apr 25, 2018 | 25.00 | 25.11 | 24.36 | 24.43 | 331,212 | -0.50(-2.01%) |
Apr 24, 2018 | 23.48 | 25.16 | 23.48 | 24.93 | 349,559 | +1.24(+5.22%) |
Apr 23, 2018 | 23.73 | 23.88 | 23.14 | 23.69 | 68,891 | +0.03(+0.11%) |
Apr 20, 2018 | 23.45 | 23.78 | 23.22 | 23.67 | 57,917 | +0.15(+0.65%) |
Apr 19, 2018 | 23.26 | 23.58 | 23.17 | 23.51 | 83,032 | +0.29(+1.24%) |
Apr 18, 2018 | 23.54 | 23.64 | 23.17 | 23.23 | 75,445 | -0.25(-1.08%) |
Apr 17, 2018 | 23.73 | 23.81 | 23.44 | 23.48 | 179,764 | -0.19(-0.82%) |
Apr 16, 2018 | 23.34 | 23.68 | 23.09 | 23.67 | 166,210 | +0.47(+2.05%) |
Apr 13, 2018 | 23.64 | 23.64 | 23.07 | 23.20 | 209,502 | -0.26(-1.12%) |
Apr 12, 2018 | 23.49 | 23.67 | 23.21 | 23.46 | 115,347 | +0.11(+0.47%) |
Apr 11, 2018 | 23.46 | 23.73 | 23.24 | 23.35 | 71,911 | -0.10(-0.43%) |
Apr 10, 2018 | 23.73 | 23.73 | 23.22 | 23.45 | 123,405 | -0.14(-0.57%) |
Apr 09, 2018 | 23.51 | 24.05 | 23.50 | 23.59 | 187,534 | +0.22(+0.94%) |
Apr 06, 2018 | 23.57 | 23.73 | 23.13 | 23.37 | 116,517 | -0.41(-1.71%) |
Apr 05, 2018 | 23.45 | 23.82 | 23.23 | 23.78 | 93,669 | +0.47(+2.04%) |
Apr 04, 2018 | 22.75 | 23.51 | 22.75 | 23.30 | 141,740 | +0.25(+1.10%) |
Apr 03, 2018 | 23.16 | 23.39 | 22.46 | 23.05 | 217,658 | +0.13(+0.55%) |
Apr 02, 2018 | 23.45 | 23.70 | 22.66 | 22.92 | 295,658 | -0.53(-2.24%) |
Mar 29, 2018 | 23.45 | 23.45 | 23.45 | 0 | -0.03(-0.11%) | |
Mar 28, 2018 | 23.16 | 23.64 | 23.04 | 23.47 | 52,557 | +0.35(+1.50%) |
Mar 27, 2018 | 23.56 | 23.58 | 23.00 | 23.12 | 103,122 | -0.32(-1.37%) |
Mar 26, 2018 | 23.34 | 23.47 | 23.06 | 23.45 | 133,048 | +0.49(+2.14%) |
Mar 23, 2018 | 24.09 | 24.11 | 22.92 | 22.95 | 142,538 | -1.07(-4.44%) |
Mar 22, 2018 | 24.39 | 24.61 | 24.02 | 24.02 | 109,429 | -0.53(-2.14%) |
Mar 21, 2018 | 24.67 | 24.78 | 24.39 | 24.55 | 88,223 | -0.08(-0.31%) |
Mar 20, 2018 | 24.89 | 25.00 | 24.48 | 24.62 | 63,736 | -0.20(-0.82%) |
Mar 19, 2018 | 24.75 | 24.95 | 24.39 | 24.83 | 61,752 | +0.09(+0.38%) |
Mar 16, 2018 | 24.65 | 24.93 | 24.57 | 24.73 | 120,203 | +0.05(+0.21%) |
Mar 15, 2018 | 24.61 | 24.81 | 24.52 | 24.68 | 80,957 | +0.18(+0.73%) |
Mar 14, 2018 | 24.55 | 24.74 | 24.55 | 24.50 | 119,679 | +0.05(+0.21%) |
Mar 13, 2018 | 24.61 | 24.83 | 24.37 | 24.45 | 78,192 | -0.06(-0.24%) |
Mar 12, 2018 | 24.75 | 24.75 | 24.34 | 24.51 | 110,150 | -0.13(-0.52%) |
Mar 09, 2018 | 24.52 | 24.67 | 24.40 | 24.64 | 76,633 | +0.35(+1.43%) |
Mar 08, 2018 | 24.57 | 24.65 | 24.17 | 24.29 | 116,135 | -0.28(-1.14%) |
Mar 07, 2018 | 24.22 | 24.66 | 24.22 | 24.57 | 84,280 | +0.18(+0.73%) |
Mar 06, 2018 | 24.13 | 24.44 | 23.76 | 24.39 | 101,945 | +0.33(+1.37%) |
Mar 05, 2018 | 23.66 | 24.28 | 23.36 | 24.06 | 106,210 | +0.27(+1.14%) |
Mar 02, 2018 | 23.53 | 23.91 | 23.34 | 23.79 | 180,700 | +0.12(+0.50%) |
Mar 01, 2018 | 23.48 | 23.97 | 23.30 | 23.67 | 175,037 | +0.15(+0.65%) |
Feb 28, 2018 | 23.73 | 23.88 | 23.47 | 23.52 | 212,741 | -0.03(-0.11%) |
Feb 27, 2018 | 23.84 | 24.14 | 23.53 | 23.55 | 84,181 | -0.28(-1.17%) |
Feb 26, 2018 | 23.73 | 23.89 | 23.71 | 23.83 | 86,415 | +0.20(+0.86%) |
Feb 23, 2018 | 23.45 | 23.64 | 23.26 | 23.62 | 48,037 | +0.31(+1.31%) |
Feb 22, 2018 | 23.96 | 24.03 | 23.26 | 23.32 | 76,172 | -0.52(-2.17%) |
Feb 21, 2018 | 23.43 | 24.07 | 23.42 | 23.84 | 168,786 | +0.46(+1.96%) |
Feb 20, 2018 | 23.63 | 24.18 | 23.28 | 23.38 | 162,268 | -0.41(-1.71%) |
Feb 16, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.09(+0.39%) | |
Feb 15, 2018 | 23.89 | 24.05 | 23.68 | 23.69 | 70,006 | -0.04(-0.18%) |
Feb 14, 2018 | 23.11 | 23.80 | 22.71 | 23.73 | 118,903 | +0.48(+2.08%) |
Feb 13, 2018 | 23.15 | 23.35 | 23.15 | 23.25 | 62,778 | -0.02(-0.07%) |
Feb 12, 2018 | 23.39 | 23.55 | 23.09 | 23.27 | 78,928 | -0.02(-0.07%) |
Feb 09, 2018 | 23.18 | 23.40 | 22.77 | 23.28 | 142,194 | +0.35(+1.51%) |
Feb 08, 2018 | 23.63 | 23.47 | 22.92 | 22.94 | 72,897 | -0.53(-2.27%) |
Feb 07, 2018 | 23.22 | 23.56 | 23.08 | 23.47 | 100,513 | +0.12(+0.51%) |
Feb 06, 2018 | 22.93 | 23.54 | 22.67 | 23.35 | 195,114 | -0.20(-0.86%) |
Feb 05, 2018 | 23.93 | 24.43 | 23.14 | 23.56 | 131,533 | -0.58(-2.39%) |
Feb 02, 2018 | 24.34 | 24.53 | 24.00 | 24.13 | 121,994 | -0.33(-1.35%) |