Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.95 | 25.43 | 24.80 | 24.82 | 218,048 | -0.11(-0.44%) |
Apr 27, 2018 | 26.06 | 26.06 | 24.89 | 24.93 | 143,533 | -1.00(-3.86%) |
Apr 26, 2018 | 25.69 | 26.06 | 25.65 | 25.93 | 122,436 | +0.45(+1.77%) |
Apr 25, 2018 | 25.76 | 25.76 | 25.02 | 25.48 | 146,986 | -0.27(-1.05%) |
Apr 24, 2018 | 26.13 | 26.34 | 25.29 | 25.75 | 214,661 | -0.26(-1.00%) |
Apr 23, 2018 | 25.35 | 26.51 | 25.35 | 26.01 | 300,639 | +0.88(+3.50%) |
Apr 20, 2018 | 25.11 | 25.37 | 24.83 | 25.13 | 96,287 | -0.09(-0.36%) |
Apr 19, 2018 | 26.46 | 26.64 | 25.14 | 25.22 | 102,306 | -1.45(-5.44%) |
Apr 18, 2018 | 27.20 | 27.32 | 26.39 | 26.67 | 126,385 | -0.55(-2.02%) |
Apr 17, 2018 | 26.85 | 27.42 | 26.80 | 27.22 | 157,329 | +0.54(+2.02%) |
Apr 16, 2018 | 26.76 | 26.99 | 26.44 | 26.68 | 126,804 | +0.10(+0.38%) |
Apr 13, 2018 | 27.09 | 27.09 | 26.46 | 26.58 | 142,240 | -0.31(-1.15%) |
Apr 12, 2018 | 26.68 | 27.02 | 26.50 | 26.89 | 98,179 | +0.38(+1.43%) |
Apr 11, 2018 | 26.03 | 26.82 | 26.00 | 26.51 | 85,575 | +0.33(+1.26%) |
Apr 10, 2018 | 25.90 | 26.47 | 25.64 | 26.18 | 106,475 | +0.69(+2.71%) |
Apr 09, 2018 | 25.79 | 26.23 | 25.48 | 25.49 | 84,106 | -0.04(-0.16%) |
Apr 06, 2018 | 25.96 | 26.41 | 25.32 | 25.53 | 104,151 | -0.68(-2.59%) |
Apr 05, 2018 | 26.89 | 27.08 | 26.07 | 26.21 | 99,922 | -0.46(-1.72%) |
Apr 04, 2018 | 25.80 | 26.77 | 25.74 | 26.67 | 125,801 | +0.29(+1.10%) |
Apr 03, 2018 | 26.08 | 26.48 | 25.87 | 26.38 | 124,294 | +0.50(+1.93%) |
Apr 02, 2018 | 26.77 | 27.09 | 25.71 | 25.88 | 199,604 | -1.02(-3.79%) |
Mar 29, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.31(+1.17%) | |
Mar 28, 2018 | 27.15 | 27.28 | 26.41 | 26.59 | 176,647 | -0.58(-2.13%) |
Mar 27, 2018 | 28.70 | 28.70 | 27.04 | 27.17 | 146,788 | -1.38(-4.83%) |
Mar 26, 2018 | 28.44 | 28.58 | 27.92 | 28.55 | 124,289 | +0.58(+2.07%) |
Mar 23, 2018 | 29.66 | 29.66 | 27.97 | 27.97 | 195,172 | -1.70(-5.73%) |
Mar 22, 2018 | 29.85 | 30.28 | 29.52 | 29.67 | 183,015 | -0.64(-2.11%) |
Mar 21, 2018 | 29.63 | 30.49 | 29.63 | 30.31 | 90,878 | +0.70(+2.36%) |
Mar 20, 2018 | 29.68 | 29.99 | 29.39 | 29.61 | 132,697 | -0.06(-0.20%) |
Mar 19, 2018 | 29.82 | 29.82 | 29.06 | 29.67 | 104,082 | -0.22(-0.74%) |
Mar 16, 2018 | 29.69 | 30.01 | 29.59 | 29.89 | 329,155 | +0.17(+0.57%) |
Mar 15, 2018 | 29.78 | 29.95 | 29.12 | 29.72 | 78,845 | +0.04(+0.13%) |
Mar 14, 2018 | 30.24 | 30.24 | 29.61 | 29.68 | 156,750 | -0.47(-1.56%) |
Mar 13, 2018 | 30.16 | 30.29 | 29.43 | 30.15 | 438,540 | +0.16(+0.53%) |
Mar 12, 2018 | 29.60 | 30.06 | 29.30 | 29.99 | 224,115 | +0.62(+2.11%) |
Mar 09, 2018 | 28.63 | 29.40 | 28.20 | 29.37 | 269,811 | +0.82(+2.87%) |
Mar 08, 2018 | 28.50 | 28.75 | 28.16 | 28.55 | 133,356 | +0.11(+0.39%) |
Mar 07, 2018 | 28.51 | 28.44 | 267,073 | +0.92(+3.34%) | ||
Mar 06, 2018 | 26.82 | 27.67 | 26.56 | 27.52 | 302,363 | +0.83(+3.11%) |
Mar 05, 2018 | 26.48 | 26.87 | 26.10 | 26.69 | 124,870 | +0.10(+0.38%) |
Mar 02, 2018 | 25.95 | 26.78 | 25.50 | 26.59 | 201,259 | +0.34(+1.30%) |
Mar 01, 2018 | 26.39 | 26.84 | 25.96 | 26.25 | 166,094 | -0.14(-0.53%) |
Feb 28, 2018 | 26.56 | 26.98 | 26.18 | 26.39 | 145,307 | +0.03(+0.11%) |
Feb 27, 2018 | 26.50 | 27.08 | 26.34 | 26.36 | 157,098 | -0.65(-2.41%) |
Feb 26, 2018 | 26.58 | 27.16 | 26.49 | 27.01 | 111,921 | +0.52(+1.96%) |
Feb 23, 2018 | 26.52 | 26.70 | 26.29 | 26.49 | 117,953 | +0.19(+0.72%) |
Feb 22, 2018 | 26.26 | 26.30 | 290,889 | -0.48(-1.79%) | ||
Feb 21, 2018 | 27.14 | 27.50 | 26.64 | 26.78 | 153,275 | -0.28(-1.03%) |
Feb 20, 2018 | 26.38 | 27.35 | 26.30 | 27.06 | 139,523 | +0.55(+2.07%) |
Feb 16, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.12(-0.45%) | |
Feb 15, 2018 | 26.85 | 27.06 | 26.40 | 26.63 | 323,462 | +0.03(+0.11%) |
Feb 14, 2018 | 25.60 | 26.92 | 25.60 | 26.60 | 224,039 | +0.81(+3.14%) |
Feb 13, 2018 | 25.77 | 26.02 | 25.28 | 25.79 | 203,163 | -0.23(-0.88%) |
Feb 12, 2018 | 25.65 | 26.31 | 25.12 | 26.02 | 274,824 | +0.52(+2.04%) |
Feb 09, 2018 | 24.96 | 25.68 | 24.16 | 25.50 | 282,322 | +0.96(+3.91%) |
Feb 08, 2018 | 25.97 | 24.52 | 24.54 | 342,764 | -1.43(-5.51%) | |
Feb 07, 2018 | 24.42 | 26.62 | 24.42 | 25.97 | 541,967 | +2.40(+10.18%) |
Feb 06, 2018 | 22.64 | 23.75 | 22.07 | 23.57 | 245,674 | -0.06(-0.25%) |
Feb 05, 2018 | 23.63 | 23.89 | 23.29 | 23.63 | 229,802 | -0.24(-1.01%) |
Feb 02, 2018 | 24.78 | 24.90 | 23.79 | 23.87 | 234,730 | -1.13(-4.52%) |