Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.74 | 25.74 | 25.51 | 25.51 | 11,103 | -0.27(-1.04%) |
Apr 27, 2018 | 25.65 | 25.78 | 25.65 | 25.78 | 713 | +0.02(+0.08%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 903 | +0.21(+0.83%) |
Apr 25, 2018 | 25.55 | 25.71 | 25.44 | 25.55 | 3,534 | +0.00(+0.00%) |
Apr 24, 2018 | 25.88 | 25.88 | 25.55 | 25.55 | 2,540 | -0.27(-1.03%) |
Apr 23, 2018 | 25.81 | 25.93 | 25.81 | 25.81 | 870 | -0.03(-0.11%) |
Apr 20, 2018 | 26.10 | 26.10 | 25.84 | 25.84 | 1,167 | -0.29(-1.12%) |
Apr 19, 2018 | 26.19 | 26.19 | 26.08 | 26.13 | 3,395 | -0.03(-0.10%) |
Apr 18, 2018 | 26.04 | 26.26 | 26.04 | 26.16 | 4,697 | +0.11(+0.41%) |
Apr 17, 2018 | 26.10 | 26.17 | 26.05 | 26.05 | 1,359 | +0.04(+0.14%) |
Apr 16, 2018 | 26.07 | 26.07 | 25.92 | 26.02 | 794 | +0.10(+0.38%) |
Apr 13, 2018 | 26.06 | 26.10 | 25.88 | 25.92 | 2,774 | -0.09(-0.34%) |
Apr 12, 2018 | 25.70 | 26.01 | 25.70 | 26.01 | 34,845 | +0.21(+0.82%) |
Apr 11, 2018 | 25.79 | 25.84 | 25.73 | 25.80 | 7,567 | -0.06(-0.24%) |
Apr 10, 2018 | 25.80 | 25.86 | 25.80 | 25.86 | 11,880 | +0.26(+1.01%) |
Apr 09, 2018 | 25.36 | 25.70 | 25.36 | 25.60 | 13,257 | +0.30(+1.19%) |
Apr 06, 2018 | 25.40 | 25.54 | 25.23 | 25.30 | 2,967 | -0.22(-0.86%) |
Apr 05, 2018 | 25.41 | 25.52 | 25.41 | 25.52 | 371 | +0.10(+0.41%) |
Apr 04, 2018 | 24.90 | 25.42 | 24.81 | 25.41 | 33,594 | +0.03(+0.10%) |
Apr 03, 2018 | 25.37 | 25.39 | 25.32 | 25.39 | 3,441 | +0.36(+1.46%) |
Apr 02, 2018 | 25.36 | 25.36 | 24.99 | 25.02 | 2,008 | -0.57(-2.22%) |
Mar 29, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.34(+1.36%) | |
Mar 28, 2018 | 25.36 | 25.36 | 25.23 | 25.25 | 3,229 | -0.07(-0.27%) |
Mar 27, 2018 | 25.65 | 25.65 | 25.32 | 25.32 | 1,928 | -0.16(-0.62%) |
Mar 26, 2018 | 25.39 | 25.49 | 25.20 | 25.48 | 14,389 | +0.33(+1.30%) |
Mar 23, 2018 | 25.28 | 25.31 | 25.15 | 25.15 | 3,217 | -0.12(-0.49%) |
Mar 22, 2018 | 25.63 | 25.64 | 25.27 | 25.27 | 6,000 | -0.69(-2.65%) |
Mar 21, 2018 | 25.84 | 25.96 | 25.81 | 25.96 | 4,168 | +0.17(+0.67%) |
Mar 20, 2018 | 25.77 | 25.87 | 25.77 | 25.79 | 898 | +0.06(+0.24%) |
Mar 19, 2018 | 25.95 | 25.96 | 25.71 | 25.72 | 5,432 | -0.33(-1.26%) |
Mar 16, 2018 | 26.06 | 26.11 | 26.00 | 26.05 | 3,440 | -0.09(-0.34%) |
Mar 15, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 478 | -0.18(-0.67%) |
Mar 14, 2018 | 26.42 | 26.43 | 26.32 | 26.32 | 2,378 | -0.18(-0.67%) |
Mar 13, 2018 | 26.69 | 26.74 | 26.50 | 26.50 | 2,961 | -0.17(-0.63%) |
Mar 12, 2018 | 26.81 | 26.81 | 26.66 | 26.66 | 4,102 | -0.09(-0.33%) |
Mar 09, 2018 | 26.58 | 26.77 | 26.58 | 26.75 | 2,234 | +0.44(+1.68%) |
Mar 08, 2018 | 26.40 | 26.40 | 26.31 | 26.31 | 1,230 | +0.07(+0.27%) |
Mar 07, 2018 | 26.19 | 26.24 | 26.19 | 26.24 | 3,823 | -0.12(-0.47%) |
Mar 06, 2018 | 26.41 | 26.41 | 26.35 | 26.36 | 1,016 | +0.02(+0.07%) |
Mar 05, 2018 | 25.82 | 26.34 | 25.81 | 26.34 | 6,873 | +0.44(+1.71%) |
Mar 02, 2018 | 25.75 | 25.93 | 25.70 | 25.90 | 2,712 | -0.12(-0.44%) |
Mar 01, 2018 | 25.96 | 26.27 | 25.80 | 26.02 | 17,337 | -0.07(-0.27%) |
Feb 28, 2018 | 26.52 | 26.52 | 26.03 | 26.09 | 2,666 | -0.35(-1.31%) |
Feb 27, 2018 | 26.66 | 26.70 | 26.43 | 26.43 | 5,728 | -0.34(-1.26%) |
Feb 26, 2018 | 26.77 | 26.87 | 26.63 | 26.77 | 46,122 | +0.14(+0.52%) |
Feb 23, 2018 | 26.43 | 26.65 | 26.43 | 26.63 | 3,246 | +0.46(+1.74%) |
Feb 22, 2018 | 26.33 | 26.36 | 26.18 | 26.18 | 5,804 | -0.14(-0.54%) |
Feb 21, 2018 | 26.35 | 26.52 | 26.32 | 26.32 | 5,250 | +0.17(+0.64%) |
Feb 20, 2018 | 26.20 | 26.24 | 26.10 | 26.15 | 6,146 | -0.18(-0.67%) |
Feb 16, 2018 | 26.33 | 26.33 | 26.33 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.22 | 26.23 | 25.98 | 26.23 | 5,139 | +0.24(+0.92%) |
Feb 14, 2018 | 25.53 | 26.09 | 25.53 | 25.99 | 4,448 | +0.22(+0.84%) |
Feb 13, 2018 | 25.75 | 25.77 | 25.70 | 25.77 | 1,576 | -0.08(-0.29%) |
Feb 12, 2018 | 25.50 | 25.92 | 25.50 | 25.85 | 4,729 | +0.39(+1.53%) |
Feb 09, 2018 | 25.72 | 25.72 | 24.91 | 25.46 | 10,650 | +0.14(+0.56%) |
Feb 08, 2018 | 26.10 | 26.10 | 25.30 | 25.32 | 8,324 | -0.75(-2.89%) |
Feb 07, 2018 | 25.96 | 26.16 | 25.64 | 26.07 | 10,375 | +0.11(+0.41%) |
Feb 06, 2018 | 25.33 | 26.03 | 25.33 | 25.96 | 6,181 | -0.04(-0.17%) |
Feb 05, 2018 | 26.39 | 26.41 | 26.01 | 26.01 | 5,161 | -0.54(-2.04%) |
Feb 02, 2018 | 26.78 | 26.78 | 26.54 | 26.55 | 39,383 | -0.36(-1.35%) |