Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.05 | 26.45 | 26.00 | 26.00 | 228,958 | +0.05(+0.19%) |
Apr 27, 2018 | 26.40 | 26.40 | 25.60 | 25.95 | 163,535 | -0.35(-1.33%) |
Apr 26, 2018 | 26.30 | 26.50 | 26.15 | 26.30 | 213,629 | +0.10(+0.38%) |
Apr 25, 2018 | 26.20 | 26.25 | 25.50 | 26.20 | 259,810 | +0.00(+0.00%) |
Apr 24, 2018 | 26.35 | 26.75 | 25.90 | 26.20 | 364,569 | +0.00(+0.00%) |
Apr 23, 2018 | 26.70 | 26.70 | 26.00 | 26.20 | 296,741 | -0.55(-2.06%) |
Apr 20, 2018 | 26.85 | 27.25 | 26.60 | 26.75 | 193,261 | -0.30(-1.11%) |
Apr 19, 2018 | 26.65 | 27.20 | 26.60 | 27.05 | 256,255 | +0.25(+0.93%) |
Apr 18, 2018 | 26.40 | 26.95 | 25.95 | 26.80 | 397,624 | +0.55(+2.10%) |
Apr 17, 2018 | 25.15 | 26.40 | 24.90 | 26.25 | 525,256 | +1.10(+4.37%) |
Apr 16, 2018 | 24.75 | 25.35 | 24.65 | 25.15 | 255,010 | +0.50(+2.03%) |
Apr 13, 2018 | 24.85 | 24.90 | 24.35 | 24.65 | 203,122 | -0.10(-0.40%) |
Apr 12, 2018 | 24.40 | 24.88 | 24.05 | 24.75 | 335,145 | +0.50(+2.06%) |
Apr 11, 2018 | 24.20 | 24.50 | 24.05 | 24.25 | 193,641 | +0.00(+0.00%) |
Apr 10, 2018 | 24.50 | 24.55 | 24.10 | 24.25 | 244,939 | +0.10(+0.41%) |
Apr 09, 2018 | 24.40 | 24.65 | 24.15 | 24.15 | 290,712 | -0.10(-0.41%) |
Apr 06, 2018 | 24.25 | 300,223 | -0.35(-1.42%) | |||
Apr 05, 2018 | 24.60 | 24.75 | 24.25 | 24.60 | 259,765 | +0.25(+1.03%) |
Apr 04, 2018 | 24.15 | 24.45 | 22.95 | 24.35 | 382,161 | -0.05(-0.20%) |
Apr 03, 2018 | 24.60 | 24.60 | 23.65 | 24.40 | 404,701 | -0.10(-0.41%) |
Apr 02, 2018 | 24.50 | 24.85 | 24.30 | 24.50 | 385,249 | -0.10(-0.41%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.50(+2.07%) | |
Mar 28, 2018 | 24.05 | 24.20 | 23.50 | 24.10 | 517,048 | +0.05(+0.21%) |
Mar 27, 2018 | 24.50 | 24.70 | 23.95 | 24.05 | 340,347 | -0.30(-1.23%) |
Mar 26, 2018 | 23.75 | 24.55 | 23.40 | 24.35 | 350,849 | +0.80(+3.40%) |
Mar 23, 2018 | 24.65 | 24.75 | 23.45 | 23.55 | 455,148 | -1.00(-4.07%) |
Mar 22, 2018 | 24.40 | 24.90 | 24.25 | 24.55 | 468,306 | -0.10(-0.41%) |
Mar 21, 2018 | 24.25 | 24.75 | 24.10 | 24.65 | 148,271 | +0.45(+1.86%) |
Mar 20, 2018 | 24.30 | 24.60 | 23.95 | 24.20 | 315,170 | +0.10(+0.41%) |
Mar 19, 2018 | 24.45 | 24.55 | 23.98 | 24.10 | 205,405 | -0.50(-2.03%) |
Mar 16, 2018 | 24.60 | 24.80 | 24.45 | 24.60 | 552,158 | -0.05(-0.20%) |
Mar 15, 2018 | 24.75 | 24.80 | 24.38 | 24.65 | 145,820 | -0.05(-0.20%) |
Mar 14, 2018 | 24.75 | 25.05 | 24.45 | 24.70 | 279,642 | -0.05(-0.20%) |
Mar 13, 2018 | 25.10 | 25.10 | 24.68 | 24.75 | 267,070 | -0.25(-1.00%) |
Mar 12, 2018 | 24.90 | 25.35 | 24.90 | 25.00 | 354,393 | +0.15(+0.60%) |
Mar 09, 2018 | 24.60 | 24.95 | 24.50 | 24.85 | 198,519 | +0.43(+1.74%) |
Mar 08, 2018 | 23.95 | 24.45 | 23.90 | 24.43 | 314,468 | +0.48(+1.98%) |
Mar 07, 2018 | 23.45 | 24.05 | 22.93 | 23.95 | 497,040 | +0.40(+1.70%) |
Mar 06, 2018 | 23.50 | 23.68 | 23.12 | 23.55 | 339,506 | +0.20(+0.86%) |
Mar 05, 2018 | 22.85 | 23.65 | 22.80 | 23.35 | 373,992 | +0.35(+1.52%) |
Mar 02, 2018 | 22.80 | 23.05 | 22.30 | 23.00 | 348,596 | +0.10(+0.44%) |
Mar 01, 2018 | 23.30 | 23.30 | 22.68 | 22.90 | 357,541 | -0.40(-1.72%) |
Feb 28, 2018 | 24.50 | 24.55 | 23.25 | 23.30 | 367,260 | -1.20(-4.90%) |
Feb 27, 2018 | 25.05 | 25.20 | 24.48 | 24.50 | 587,389 | -0.45(-1.80%) |
Feb 26, 2018 | 24.65 | 25.00 | 24.30 | 24.95 | 371,602 | +0.30(+1.22%) |
Feb 23, 2018 | 24.40 | 24.90 | 23.20 | 24.65 | 366,601 | +0.15(+0.61%) |
Feb 22, 2018 | 24.55 | 24.65 | 24.25 | 24.50 | 319,259 | +0.00(+0.00%) |
Feb 21, 2018 | 24.10 | 24.75 | 23.85 | 24.50 | 492,154 | +0.50(+2.08%) |
Feb 20, 2018 | 23.90 | 24.40 | 23.60 | 24.00 | 395,767 | -0.10(-0.41%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.45(-1.83%) | |
Feb 15, 2018 | 23.80 | 24.77 | 23.40 | 24.55 | 658,783 | +1.05(+4.47%) |
Feb 14, 2018 | 23.25 | 23.65 | 22.80 | 23.50 | 547,437 | +0.00(+0.00%) |
Feb 13, 2018 | 22.55 | 23.70 | 22.45 | 23.50 | 469,900 | +0.85(+3.75%) |
Feb 12, 2018 | 22.45 | 22.75 | 21.15 | 22.65 | 271,426 | +0.35(+1.57%) |
Feb 09, 2018 | 22.50 | 22.65 | 21.80 | 22.30 | 434,363 | -0.05(-0.22%) |
Feb 08, 2018 | 23.10 | 22.35 | 22.35 | 306,472 | -0.75(-3.25%) | |
Feb 07, 2018 | 23.00 | 23.50 | 23.00 | 23.10 | 274,985 | +0.10(+0.43%) |
Feb 06, 2018 | 22.65 | 23.10 | 21.96 | 23.00 | 576,164 | -0.45(-1.92%) |
Feb 05, 2018 | 23.70 | 23.70 | 23.00 | 23.45 | 308,989 | -0.35(-1.47%) |
Feb 02, 2018 | 24.15 | 24.25 | 23.80 | 23.80 | 410,049 | -0.40(-1.65%) |