Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.36 | 25.88 | 25.30 | 25.36 | 295,190 | +0.13(+0.50%) |
Apr 27, 2018 | 24.86 | 25.48 | 24.86 | 25.24 | 149,725 | +0.37(+1.49%) |
Apr 26, 2018 | 25.64 | 25.79 | 24.65 | 24.87 | 248,219 | -0.71(-2.77%) |
Apr 25, 2018 | 25.58 | 25.85 | 24.58 | 25.57 | 250,195 | +0.03(+0.13%) |
Apr 24, 2018 | 25.63 | 26.00 | 25.35 | 25.54 | 98,510 | +0.00(+0.00%) |
Apr 23, 2018 | 25.79 | 25.81 | 25.36 | 25.54 | 54,045 | -0.19(-0.72%) |
Apr 20, 2018 | 25.89 | 26.31 | 25.45 | 25.73 | 157,449 | -0.04(-0.16%) |
Apr 19, 2018 | 25.80 | 25.93 | 25.42 | 25.77 | 107,184 | -0.02(-0.07%) |
Apr 18, 2018 | 26.04 | 26.26 | 25.57 | 25.79 | 179,825 | -0.11(-0.42%) |
Apr 17, 2018 | 25.87 | 26.11 | 25.58 | 25.90 | 127,474 | +0.02(+0.07%) |
Apr 16, 2018 | 26.00 | 26.22 | 25.72 | 25.88 | 61,349 | -0.04(-0.16%) |
Apr 13, 2018 | 26.30 | 26.30 | 25.59 | 25.92 | 120,651 | -0.30(-1.13%) |
Apr 12, 2018 | 26.34 | 26.44 | 26.02 | 26.22 | 109,935 | -0.08(-0.29%) |
Apr 11, 2018 | 26.27 | 26.55 | 25.95 | 26.29 | 194,898 | +0.14(+0.52%) |
Apr 10, 2018 | 26.46 | 26.51 | 25.93 | 26.16 | 84,315 | +0.05(+0.19%) |
Apr 09, 2018 | 26.46 | 27.02 | 25.90 | 26.11 | 97,507 | -0.03(-0.13%) |
Apr 06, 2018 | 25.74 | 26.44 | 25.74 | 26.14 | 179,432 | +0.37(+1.44%) |
Apr 05, 2018 | 25.92 | 25.92 | 25.58 | 25.77 | 74,605 | +0.26(+1.03%) |
Apr 04, 2018 | 25.14 | 25.71 | 24.89 | 25.51 | 154,628 | -0.05(-0.20%) |
Apr 03, 2018 | 24.97 | 25.65 | 24.40 | 25.56 | 366,668 | -0.53(-2.04%) |
Apr 02, 2018 | 26.39 | 26.52 | 26.01 | 26.09 | 132,057 | -0.36(-1.37%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.20(+0.77%) | |
Mar 28, 2018 | 26.40 | 26.54 | 25.86 | 26.25 | 144,658 | -0.01(-0.03%) |
Mar 27, 2018 | 27.02 | 27.52 | 26.11 | 26.26 | 211,212 | -0.84(-3.12%) |
Mar 26, 2018 | 26.95 | 27.49 | 26.40 | 27.10 | 157,953 | +0.22(+0.82%) |
Mar 23, 2018 | 27.14 | 27.14 | 26.68 | 26.88 | 96,005 | -0.14(-0.50%) |
Mar 22, 2018 | 26.58 | 27.47 | 26.49 | 27.02 | 237,428 | +0.09(+0.34%) |
Mar 21, 2018 | 27.11 | 27.38 | 26.65 | 26.93 | 399,098 | -0.19(-0.68%) |
Mar 20, 2018 | 27.74 | 28.00 | 26.73 | 27.11 | 154,876 | -0.54(-1.95%) |
Mar 19, 2018 | 28.02 | 28.02 | 27.21 | 27.65 | 193,584 | -0.25(-0.88%) |
Mar 16, 2018 | 27.97 | 28.31 | 27.53 | 27.90 | 392,273 | +0.07(+0.24%) |
Mar 15, 2018 | 27.79 | 27.98 | 27.34 | 27.83 | 131,626 | +0.07(+0.27%) |
Mar 14, 2018 | 27.96 | 28.06 | 27.34 | 27.76 | 207,861 | +0.06(+0.21%) |
Mar 13, 2018 | 28.52 | 28.78 | 27.46 | 27.70 | 311,116 | -0.82(-2.86%) |
Mar 12, 2018 | 28.86 | 29.26 | 28.25 | 28.52 | 250,179 | -0.45(-1.57%) |
Mar 09, 2018 | 28.53 | 29.02 | 28.06 | 28.97 | 216,691 | +0.72(+2.54%) |
Mar 08, 2018 | 27.95 | 28.38 | 27.94 | 28.25 | 396,497 | +0.77(+2.79%) |
Mar 07, 2018 | 27.64 | 27.49 | 262,531 | +1.36(+5.21%) | ||
Mar 06, 2018 | 25.61 | 26.46 | 25.61 | 26.13 | 284,773 | +0.40(+1.57%) |
Mar 05, 2018 | 25.52 | 26.07 | 25.37 | 25.72 | 480,366 | -0.20(-0.76%) |
Mar 02, 2018 | 26.55 | 26.70 | 25.65 | 25.92 | 513,067 | -0.94(-3.50%) |
Mar 01, 2018 | 27.49 | 27.64 | 26.55 | 26.86 | 217,664 | -0.61(-2.22%) |
Feb 28, 2018 | 27.82 | 28.03 | 27.12 | 27.47 | 564,059 | -0.26(-0.92%) |
Feb 27, 2018 | 27.98 | 28.27 | 27.53 | 27.73 | 252,029 | -0.21(-0.77%) |
Feb 26, 2018 | 27.73 | 27.96 | 27.42 | 27.94 | 236,811 | +0.35(+1.29%) |
Feb 23, 2018 | 27.64 | 27.71 | 27.21 | 27.59 | 293,794 | +0.16(+0.60%) |
Feb 22, 2018 | 26.93 | 27.42 | 238,534 | -0.69(-2.46%) | ||
Feb 21, 2018 | 28.29 | 28.45 | 27.80 | 28.11 | 283,867 | -0.16(-0.55%) |
Feb 20, 2018 | 28.29 | 29.05 | 27.99 | 28.27 | 237,117 | -0.02(-0.06%) |
Feb 16, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.41(+1.48%) | |
Feb 15, 2018 | 28.39 | 28.41 | 27.32 | 27.87 | 278,619 | -0.10(-0.35%) |
Feb 14, 2018 | 26.67 | 28.15 | 26.28 | 27.97 | 322,630 | +1.16(+4.34%) |
Feb 13, 2018 | 27.27 | 27.60 | 26.31 | 26.81 | 258,142 | -0.47(-1.73%) |
Feb 12, 2018 | 26.38 | 28.06 | 26.38 | 27.28 | 280,840 | +1.10(+4.19%) |
Feb 09, 2018 | 26.50 | 26.92 | 25.50 | 26.19 | 342,623 | -0.24(-0.90%) |
Feb 08, 2018 | 27.76 | 28.01 | 26.42 | 26.42 | 166,280 | -1.13(-4.09%) |
Feb 07, 2018 | 28.55 | 28.55 | 27.55 | 27.55 | 131,815 | -1.02(-3.56%) |
Feb 06, 2018 | 27.19 | 28.81 | 26.68 | 28.57 | 103,368 | +0.73(+2.61%) |
Feb 05, 2018 | 28.87 | 28.87 | 27.39 | 27.84 | 235,008 | -1.21(-4.15%) |
Feb 02, 2018 | 29.62 | 30.00 | 28.44 | 29.05 | 216,213 | -0.98(-3.26%) |