Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.14 | 25.19 | 25.07 | 25.07 | 16,167 | -0.21(-0.85%) |
Apr 27, 2018 | 25.00 | 25.31 | 24.98 | 25.29 | 9,403 | +0.48(+1.96%) |
Apr 26, 2018 | 24.73 | 24.95 | 24.66 | 24.80 | 20,982 | +0.08(+0.32%) |
Apr 25, 2018 | 24.65 | 24.72 | 24.57 | 24.72 | 24,106 | +0.07(+0.28%) |
Apr 24, 2018 | 24.54 | 24.76 | 24.40 | 24.65 | 15,059 | +0.35(+1.46%) |
Apr 23, 2018 | 24.27 | 24.43 | 24.20 | 24.30 | 11,989 | -0.10(-0.43%) |
Apr 20, 2018 | 24.48 | 24.48 | 24.37 | 24.40 | 12,134 | +0.10(+0.41%) |
Apr 19, 2018 | 24.61 | 24.61 | 24.24 | 24.30 | 34,282 | -0.37(-1.50%) |
Apr 18, 2018 | 24.67 | 24.72 | 24.62 | 24.67 | 10,667 | -0.06(-0.26%) |
Apr 17, 2018 | 24.72 | 24.78 | 24.68 | 24.73 | 106,366 | -0.11(-0.42%) |
Apr 16, 2018 | 24.88 | 24.88 | 24.80 | 24.84 | 25,918 | +0.06(+0.24%) |
Apr 13, 2018 | 24.90 | 24.92 | 24.70 | 24.78 | 11,233 | +0.27(+1.10%) |
Apr 12, 2018 | 24.59 | 24.84 | 24.46 | 24.51 | 20,071 | +0.07(+0.29%) |
Apr 11, 2018 | 24.48 | 24.57 | 24.44 | 24.44 | 19,049 | +0.02(+0.08%) |
Apr 10, 2018 | 24.17 | 24.47 | 24.14 | 24.42 | 205,936 | +0.40(+1.67%) |
Apr 09, 2018 | 23.98 | 24.30 | 23.89 | 24.02 | 16,647 | +0.43(+1.82%) |
Apr 06, 2018 | 23.64 | 23.80 | 23.45 | 23.59 | 20,944 | -0.32(-1.34%) |
Apr 05, 2018 | 23.99 | 23.99 | 23.74 | 23.91 | 17,956 | -0.47(-1.93%) |
Apr 04, 2018 | 24.13 | 24.38 | 24.01 | 24.38 | 18,899 | +0.36(+1.50%) |
Apr 03, 2018 | 23.99 | 24.56 | 23.89 | 24.02 | 33,763 | +0.66(+2.85%) |
Apr 02, 2018 | 23.50 | 23.97 | 23.36 | 23.36 | 15,032 | -0.57(-2.36%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.92 | 24.05 | 23.83 | 23.88 | 142,812 | +0.49(+2.12%) |
Mar 27, 2018 | 23.66 | 23.80 | 23.35 | 23.39 | 19,537 | -0.48(-2.01%) |
Mar 26, 2018 | 23.65 | 23.88 | 23.52 | 23.86 | 111,520 | +0.68(+2.96%) |
Mar 23, 2018 | 23.28 | 23.45 | 23.09 | 23.18 | 28,395 | +0.06(+0.26%) |
Mar 22, 2018 | 23.59 | 23.59 | 23.12 | 23.12 | 15,470 | -0.47(-1.99%) |
Mar 21, 2018 | 23.67 | 23.95 | 23.57 | 23.59 | 26,011 | +0.02(+0.08%) |
Mar 20, 2018 | 23.42 | 23.57 | 23.35 | 23.57 | 51,679 | +0.10(+0.43%) |
Mar 19, 2018 | 23.54 | 23.61 | 23.44 | 23.47 | 202,668 | +0.10(+0.43%) |
Mar 16, 2018 | 23.42 | 23.45 | 23.30 | 23.37 | 30,335 | +0.20(+0.86%) |
Mar 15, 2018 | 23.32 | 23.35 | 23.12 | 23.17 | 42,263 | -0.10(-0.43%) |
Mar 14, 2018 | 23.52 | 23.52 | 23.21 | 23.27 | 680,021 | -0.06(-0.26%) |
Mar 13, 2018 | 23.44 | 23.47 | 23.25 | 23.33 | 18,937 | -0.06(-0.26%) |
Mar 12, 2018 | 23.38 | 23.46 | 23.24 | 23.39 | 194,643 | -0.14(-0.59%) |
Mar 09, 2018 | 23.46 | 23.53 | 23.41 | 23.53 | 18,999 | +0.50(+2.17%) |
Mar 08, 2018 | 23.17 | 23.17 | 22.98 | 23.03 | 41,795 | -0.20(-0.86%) |
Mar 07, 2018 | 23.10 | 23.23 | 23.02 | 23.23 | 20,240 | -0.12(-0.51%) |
Mar 06, 2018 | 23.38 | 23.40 | 23.24 | 23.35 | 32,279 | +0.03(+0.13%) |
Mar 05, 2018 | 23.11 | 23.41 | 23.08 | 23.32 | 13,199 | +0.11(+0.47%) |
Mar 02, 2018 | 22.86 | 23.41 | 22.86 | 23.21 | 23,058 | +1.10(+4.95%) |
Mar 01, 2018 | 22.10 | 22.32 | 21.95 | 22.11 | 16,108 | +0.76(+3.58%) |
Feb 28, 2018 | 21.61 | 21.70 | 21.35 | 21.35 | 23,061 | -0.27(-1.25%) |
Feb 27, 2018 | 21.85 | 21.86 | 21.62 | 21.62 | 31,423 | -0.48(-2.17%) |
Feb 26, 2018 | 21.86 | 22.10 | 21.86 | 22.10 | 38,181 | +0.08(+0.36%) |
Feb 23, 2018 | 22.00 | 22.05 | 21.82 | 22.02 | 30,740 | +0.12(+0.55%) |
Feb 22, 2018 | 21.86 | 22.14 | 21.83 | 21.90 | 16,687 | -0.13(-0.59%) |
Feb 21, 2018 | 22.33 | 22.45 | 22.00 | 22.03 | 16,569 | -0.07(-0.32%) |
Feb 20, 2018 | 22.21 | 22.29 | 22.07 | 22.10 | 20,032 | -0.04(-0.18%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.21(-0.94%) | |
Feb 15, 2018 | 22.22 | 22.42 | 22.11 | 22.35 | 26,120 | +0.25(+1.13%) |
Feb 14, 2018 | 21.60 | 22.12 | 21.41 | 22.10 | 34,922 | +0.65(+3.03%) |
Feb 13, 2018 | 21.43 | 21.52 | 21.27 | 21.45 | 118,209 | -0.03(-0.14%) |
Feb 12, 2018 | 21.33 | 21.73 | 21.23 | 21.48 | 233,557 | +0.22(+1.03%) |
Feb 09, 2018 | 21.20 | 21.36 | 20.43 | 21.26 | 74,588 | -0.18(-0.84%) |
Feb 08, 2018 | 22.19 | 22.25 | 21.44 | 21.44 | 55,093 | -0.51(-2.32%) |
Feb 07, 2018 | 21.92 | 22.24 | 21.87 | 21.95 | 56,594 | -0.40(-1.79%) |
Feb 06, 2018 | 21.74 | 22.62 | 21.64 | 22.35 | 59,295 | +0.90(+4.20%) |
Feb 05, 2018 | 21.98 | 22.25 | 21.26 | 21.45 | 56,143 | -0.86(-3.83%) |
Feb 02, 2018 | 22.54 | 22.62 | 22.28 | 22.30 | 225,893 | -0.46(-2.00%) |