Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.70 | 25.70 | 24.93 | 24.97 | 242,122 | -0.50(-1.96%) |
Apr 27, 2018 | 24.82 | 25.70 | 24.77 | 25.47 | 337,213 | +0.73(+2.95%) |
Apr 26, 2018 | 25.78 | 25.94 | 24.36 | 24.74 | 336,675 | -1.01(-3.92%) |
Apr 25, 2018 | 24.95 | 26.02 | 24.87 | 25.75 | 295,101 | +0.65(+2.60%) |
Apr 24, 2018 | 24.91 | 25.25 | 24.75 | 25.10 | 164,424 | +0.23(+0.92%) |
Apr 23, 2018 | 25.02 | 25.10 | 24.64 | 24.87 | 164,585 | -0.08(-0.31%) |
Apr 20, 2018 | 24.75 | 25.02 | 24.64 | 24.95 | 218,620 | +0.12(+0.46%) |
Apr 19, 2018 | 24.98 | 25.21 | 24.68 | 24.83 | 238,500 | -0.23(-0.92%) |
Apr 18, 2018 | 24.98 | 25.25 | 24.83 | 25.06 | 277,789 | +0.08(+0.31%) |
Apr 17, 2018 | 24.87 | 25.14 | 24.68 | 24.98 | 236,066 | +0.34(+1.40%) |
Apr 16, 2018 | 23.95 | 24.75 | 23.83 | 24.64 | 287,918 | +0.84(+3.54%) |
Apr 13, 2018 | 24.22 | 24.22 | 23.64 | 23.80 | 139,671 | -0.42(-1.74%) |
Apr 12, 2018 | 24.18 | 24.41 | 24.10 | 24.22 | 111,951 | +0.08(+0.32%) |
Apr 11, 2018 | 23.68 | 24.14 | 23.57 | 24.14 | 496,583 | +0.31(+1.29%) |
Apr 10, 2018 | 24.03 | 24.03 | 23.57 | 23.83 | 539,111 | +0.19(+0.81%) |
Apr 09, 2018 | 23.95 | 24.06 | 23.38 | 23.64 | 233,176 | -0.15(-0.64%) |
Apr 06, 2018 | 24.03 | 24.22 | 23.68 | 23.80 | 276,962 | -0.34(-1.43%) |
Apr 05, 2018 | 24.95 | 24.95 | 24.08 | 24.14 | 330,992 | -0.57(-2.33%) |
Apr 04, 2018 | 24.14 | 24.87 | 23.95 | 24.72 | 293,519 | +0.38(+1.57%) |
Apr 03, 2018 | 23.83 | 24.52 | 23.76 | 24.33 | 245,663 | +0.57(+2.42%) |
Apr 02, 2018 | 24.41 | 24.56 | 23.53 | 23.76 | 171,002 | -0.69(-2.82%) |
Mar 29, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.15(+0.63%) | |
Mar 28, 2018 | 24.22 | 24.64 | 24.14 | 24.29 | 220,323 | +0.04(+0.16%) |
Mar 27, 2018 | 24.52 | 24.68 | 24.14 | 24.26 | 144,128 | -0.15(-0.63%) |
Mar 26, 2018 | 24.33 | 24.56 | 24.03 | 24.41 | 182,805 | +0.27(+1.11%) |
Mar 23, 2018 | 24.26 | 24.60 | 24.10 | 24.14 | 227,406 | -0.08(-0.32%) |
Mar 22, 2018 | 24.49 | 24.87 | 24.22 | 24.22 | 159,247 | -0.50(-2.02%) |
Mar 21, 2018 | 25.02 | 25.21 | 24.68 | 24.72 | 138,888 | -0.34(-1.38%) |
Mar 20, 2018 | 25.14 | 25.37 | 25.02 | 25.06 | 160,883 | -0.08(-0.31%) |
Mar 19, 2018 | 24.91 | 25.14 | 24.60 | 25.14 | 207,516 | +0.23(+0.92%) |
Mar 16, 2018 | 24.83 | 25.25 | 24.56 | 24.91 | 627,187 | +0.15(+0.62%) |
Mar 15, 2018 | 24.79 | 24.97 | 24.60 | 24.75 | 425,566 | +0.00(+0.00%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.75 | 24.75 | 292,183 | -0.34(-1.37%) |
Mar 13, 2018 | 25.10 | 25.44 | 24.98 | 25.10 | 197,359 | +0.00(+0.00%) |
Mar 12, 2018 | 24.98 | 25.14 | 24.79 | 25.10 | 213,180 | +0.04(+0.15%) |
Mar 09, 2018 | 24.91 | 25.10 | 24.52 | 25.06 | 218,893 | +0.27(+1.08%) |
Mar 08, 2018 | 24.33 | 24.83 | 24.22 | 24.79 | 366,470 | +0.50(+2.05%) |
Mar 07, 2018 | 24.33 | 24.29 | 322,683 | +0.69(+2.92%) | ||
Mar 06, 2018 | 23.18 | 23.68 | 22.95 | 23.60 | 330,290 | +0.46(+1.99%) |
Mar 05, 2018 | 22.46 | 23.30 | 22.46 | 23.15 | 416,276 | +0.69(+3.07%) |
Mar 02, 2018 | 22.23 | 22.69 | 22.15 | 22.46 | 257,237 | +0.00(+0.00%) |
Mar 01, 2018 | 22.42 | 22.57 | 22.00 | 22.46 | 354,255 | +0.00(+0.00%) |
Feb 28, 2018 | 23.49 | 23.76 | 22.46 | 22.46 | 329,445 | -1.07(-4.56%) |
Feb 27, 2018 | 23.38 | 23.68 | 23.03 | 23.53 | 420,293 | +0.07(+0.29%) |
Feb 26, 2018 | 23.12 | 23.54 | 22.81 | 23.46 | 305,376 | +0.50(+2.16%) |
Feb 23, 2018 | 23.69 | 23.76 | 22.89 | 22.96 | 288,191 | -0.57(-2.43%) |
Feb 22, 2018 | 23.80 | 24.26 | 23.50 | 23.54 | 363,003 | -0.19(-0.80%) |
Feb 21, 2018 | 22.09 | 23.76 | 22.01 | 23.73 | 892,720 | +1.79(+8.17%) |
Feb 20, 2018 | 22.16 | 22.19 | 21.67 | 21.93 | 191,257 | -0.27(-1.20%) |
Feb 16, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.11(+0.52%) | |
Feb 15, 2018 | 22.12 | 22.12 | 21.97 | 22.09 | 140,013 | +0.04(+0.17%) |
Feb 14, 2018 | 21.78 | 22.12 | 21.70 | 22.05 | 192,639 | +0.23(+1.05%) |
Feb 13, 2018 | 21.29 | 21.86 | 21.17 | 21.82 | 257,715 | +0.53(+2.51%) |
Feb 12, 2018 | 22.66 | 22.77 | 21.17 | 21.29 | 518,221 | -1.34(-5.90%) |
Feb 09, 2018 | 22.31 | 22.89 | 21.89 | 22.62 | 648,927 | +0.42(+1.89%) |
Feb 08, 2018 | 22.51 | 22.51 | 22.01 | 22.20 | 410,867 | -0.31(-1.36%) |
Feb 07, 2018 | 22.54 | 22.66 | 22.20 | 22.51 | 350,716 | -0.11(-0.51%) |
Feb 06, 2018 | 21.51 | 22.89 | 21.40 | 22.62 | 733,044 | +0.69(+3.13%) |
Feb 05, 2018 | 22.05 | 22.24 | 21.86 | 21.93 | 302,668 | -0.34(-1.54%) |
Feb 02, 2018 | 22.28 | 22.54 | 22.05 | 22.28 | 228,634 | -0.11(-0.51%) |