Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.51 | 24.71 | 24.51 | 24.59 | 288,896 | -0.09(-0.36%) |
Apr 27, 2018 | 24.63 | 24.72 | 24.63 | 24.68 | 128,100 | -0.04(-0.16%) |
Apr 26, 2018 | 24.68 | 24.72 | 24.64 | 24.72 | 381,561 | +0.04(+0.16%) |
Apr 25, 2018 | 24.70 | 24.73 | 24.66 | 24.68 | 83,198 | -0.03(-0.12%) |
Apr 24, 2018 | 24.70 | 24.80 | 24.62 | 24.71 | 449,789 | +0.00(+0.00%) |
Apr 23, 2018 | 24.55 | 24.75 | 24.55 | 24.71 | 190,621 | +0.11(+0.45%) |
Apr 20, 2018 | 24.64 | 24.65 | 24.59 | 24.60 | 54,120 | +0.00(+0.00%) |
Apr 19, 2018 | 24.63 | 24.71 | 24.58 | 24.60 | 146,004 | -0.23(-0.93%) |
Apr 18, 2018 | 24.68 | 24.83 | 24.68 | 24.83 | 350,433 | +0.14(+0.57%) |
Apr 17, 2018 | 24.61 | 24.73 | 24.59 | 24.69 | 213,244 | +0.08(+0.33%) |
Apr 16, 2018 | 24.54 | 24.64 | 24.54 | 24.61 | 106,583 | +0.03(+0.12%) |
Apr 13, 2018 | 24.53 | 24.64 | 24.53 | 24.58 | 166,597 | +0.02(+0.08%) |
Apr 12, 2018 | 24.54 | 24.62 | 24.54 | 24.56 | 114,170 | +0.02(+0.08%) |
Apr 11, 2018 | 24.48 | 24.63 | 24.48 | 24.54 | 221,376 | +0.03(+0.12%) |
Apr 10, 2018 | 24.63 | 24.63 | 24.51 | 24.51 | 314,126 | -0.08(-0.33%) |
Apr 09, 2018 | 24.45 | 24.63 | 24.43 | 24.59 | 266,696 | +0.16(+0.65%) |
Apr 06, 2018 | 24.45 | 24.49 | 24.38 | 24.43 | 124,717 | -0.02(-0.08%) |
Apr 05, 2018 | 24.45 | 24.50 | 24.45 | 24.45 | 96,627 | -0.02(-0.08%) |
Apr 04, 2018 | 24.56 | 24.56 | 24.41 | 24.47 | 287,853 | -0.06(-0.24%) |
Apr 03, 2018 | 24.50 | 24.56 | 24.46 | 24.53 | 181,750 | +0.03(+0.12%) |
Apr 02, 2018 | 24.58 | 24.58 | 24.45 | 24.50 | 105,739 | -0.06(-0.24%) |
Mar 29, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.09(+0.37%) | |
Mar 28, 2018 | 24.40 | 24.50 | 24.37 | 24.47 | 41,732 | +0.11(+0.45%) |
Mar 27, 2018 | 24.30 | 24.36 | 24.27 | 24.36 | 202,524 | +0.06(+0.25%) |
Mar 26, 2018 | 24.35 | 24.60 | 24.28 | 24.30 | 396,010 | -0.04(-0.16%) |
Mar 23, 2018 | 24.60 | 24.60 | 24.30 | 24.34 | 187,956 | -0.21(-0.86%) |
Mar 22, 2018 | 24.52 | 24.56 | 24.46 | 24.55 | 222,437 | +0.03(+0.12%) |
Mar 21, 2018 | 24.55 | 24.62 | 24.47 | 24.52 | 137,308 | -0.05(-0.20%) |
Mar 20, 2018 | 24.58 | 24.64 | 24.56 | 24.57 | 132,149 | -0.01(-0.04%) |
Mar 19, 2018 | 24.54 | 24.60 | 24.49 | 24.58 | 149,627 | +0.00(+0.00%) |
Mar 16, 2018 | 24.75 | 24.75 | 24.57 | 24.58 | 193,180 | -0.13(-0.53%) |
Mar 15, 2018 | 24.50 | 24.71 | 24.44 | 24.71 | 119,576 | +0.25(+1.02%) |
Mar 14, 2018 | 24.40 | 24.47 | 24.40 | 24.46 | 119,559 | +0.03(+0.12%) |
Mar 13, 2018 | 24.45 | 24.51 | 24.37 | 24.43 | 117,436 | +0.05(+0.21%) |
Mar 12, 2018 | 24.34 | 24.45 | 24.34 | 24.38 | 138,644 | +0.04(+0.16%) |
Mar 09, 2018 | 24.50 | 24.50 | 24.30 | 24.34 | 132,259 | -0.13(-0.53%) |
Mar 08, 2018 | 24.39 | 24.47 | 24.33 | 24.47 | 116,894 | +0.13(+0.53%) |
Mar 07, 2018 | 24.55 | 24.32 | 24.34 | 135,114 | -0.07(-0.29%) | |
Mar 06, 2018 | 24.43 | 24.47 | 24.31 | 24.41 | 95,680 | -0.02(-0.08%) |
Mar 05, 2018 | 24.33 | 24.50 | 24.33 | 24.43 | 89,146 | -0.05(-0.20%) |
Mar 02, 2018 | 24.46 | 24.48 | 24.42 | 24.48 | 84,335 | +0.01(+0.04%) |
Mar 01, 2018 | 24.26 | 24.47 | 24.26 | 24.47 | 134,803 | +0.18(+0.74%) |
Feb 28, 2018 | 24.35 | 24.36 | 24.29 | 24.29 | 205,346 | -0.06(-0.25%) |
Feb 27, 2018 | 24.28 | 24.36 | 24.27 | 24.35 | 191,358 | +0.07(+0.29%) |
Feb 26, 2018 | 24.31 | 24.38 | 24.27 | 24.28 | 120,273 | -0.03(-0.12%) |
Feb 23, 2018 | 24.30 | 24.34 | 24.25 | 24.31 | 94,072 | +0.03(+0.12%) |
Feb 22, 2018 | 24.29 | 24.37 | 24.25 | 24.28 | 97,415 | -0.01(-0.04%) |
Feb 21, 2018 | 24.25 | 24.35 | 24.23 | 24.29 | 106,357 | +0.02(+0.08%) |
Feb 20, 2018 | 24.27 | 24.34 | 24.24 | 24.27 | 148,628 | -0.05(-0.21%) |
Feb 16, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.09(+0.37%) | |
Feb 15, 2018 | 24.17 | 24.27 | 24.16 | 24.23 | 91,014 | +0.06(+0.25%) |
Feb 14, 2018 | 24.15 | 24.23 | 24.13 | 24.17 | 160,522 | -0.06(-0.25%) |
Feb 13, 2018 | 24.22 | 24.23 | 24.12 | 24.23 | 121,088 | +0.00(+0.00%) |
Feb 12, 2018 | 24.25 | 24.30 | 24.10 | 24.23 | 98,627 | +0.04(+0.17%) |
Feb 09, 2018 | 24.17 | 24.20 | 24.09 | 24.19 | 197,520 | +0.05(+0.21%) |
Feb 08, 2018 | 24.14 | 24.28 | 24.14 | 24.14 | 135,208 | -0.07(-0.29%) |
Feb 07, 2018 | 24.23 | 24.30 | 24.23 | 24.21 | 127,883 | +0.01(+0.04%) |
Feb 06, 2018 | 24.06 | 24.28 | 24.05 | 24.20 | 120,154 | +0.03(+0.12%) |
Feb 05, 2018 | 24.10 | 24.30 | 24.02 | 24.17 | 125,393 | +0.04(+0.17%) |
Feb 02, 2018 | 24.18 | 24.31 | 24.11 | 24.13 | 95,283 | -0.05(-0.21%) |