Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.20 | 25.21 | 25.09 | 25.09 | 3,073 | -0.09(-0.37%) |
Apr 27, 2018 | 25.21 | 25.21 | 25.18 | 25.18 | 1,812 | +0.09(+0.37%) |
Apr 26, 2018 | 24.95 | 25.13 | 24.95 | 25.09 | 9,504 | +0.16(+0.66%) |
Apr 25, 2018 | 24.90 | 24.92 | 24.89 | 24.92 | 3,259 | -0.02(-0.07%) |
Apr 24, 2018 | 25.10 | 25.13 | 24.94 | 24.94 | 41,841 | -0.18(-0.71%) |
Apr 23, 2018 | 25.19 | 25.19 | 25.12 | 25.12 | 2,237 | -0.06(-0.24%) |
Apr 20, 2018 | 25.15 | 25.18 | 25.15 | 25.18 | 3,122 | -0.12(-0.48%) |
Apr 19, 2018 | 25.30 | 25.30 | 25.26 | 25.30 | 14,228 | -0.17(-0.68%) |
Apr 18, 2018 | 25.48 | 25.51 | 25.47 | 25.47 | 2,155 | +0.01(+0.03%) |
Apr 17, 2018 | 25.43 | 25.46 | 25.42 | 25.46 | 23,412 | +0.14(+0.55%) |
Apr 16, 2018 | 25.31 | 25.35 | 25.28 | 25.33 | 2,254 | +0.05(+0.20%) |
Apr 13, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 633 | -0.01(-0.03%) |
Apr 12, 2018 | 25.33 | 25.33 | 25.28 | 25.28 | 19,170 | +0.00(+0.00%) |
Apr 11, 2018 | 25.32 | 25.39 | 25.28 | 25.28 | 27,101 | -0.08(-0.33%) |
Apr 10, 2018 | 25.45 | 25.45 | 25.25 | 25.37 | 29,633 | +0.21(+0.85%) |
Apr 09, 2018 | 25.14 | 25.24 | 25.14 | 25.15 | 10,663 | +0.08(+0.31%) |
Apr 06, 2018 | 25.15 | 25.25 | 25.07 | 25.08 | 15,921 | -0.16(-0.64%) |
Apr 05, 2018 | 25.23 | 25.28 | 25.23 | 25.24 | 5,470 | +0.04(+0.15%) |
Apr 04, 2018 | 24.86 | 25.20 | 24.86 | 25.20 | 15,239 | +0.05(+0.21%) |
Apr 03, 2018 | 25.05 | 25.15 | 25.04 | 25.15 | 4,771 | +0.11(+0.43%) |
Apr 02, 2018 | 25.24 | 25.24 | 24.95 | 25.04 | 28,547 | -0.29(-1.15%) |
Mar 29, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.24(+0.97%) | |
Mar 28, 2018 | 24.93 | 25.17 | 24.93 | 25.09 | 1,901 | +0.09(+0.38%) |
Mar 27, 2018 | 25.13 | 25.18 | 24.99 | 24.99 | 3,076 | -0.06(-0.22%) |
Mar 26, 2018 | 24.98 | 25.05 | 24.96 | 25.05 | 1,765 | +0.16(+0.63%) |
Mar 23, 2018 | 25.10 | 25.10 | 24.89 | 24.89 | 7,429 | -0.23(-0.91%) |
Mar 22, 2018 | 25.19 | 25.20 | 25.12 | 25.12 | 2,887 | -0.21(-0.84%) |
Mar 21, 2018 | 25.33 | 25.34 | 25.25 | 25.34 | 14,350 | +0.07(+0.27%) |
Mar 20, 2018 | 25.18 | 25.31 | 25.18 | 25.27 | 6,705 | +0.00(+0.00%) |
Mar 19, 2018 | 25.23 | 25.39 | 25.23 | 25.27 | 10,970 | -0.13(-0.51%) |
Mar 16, 2018 | 25.42 | 25.42 | 25.38 | 25.40 | 2,883 | -0.09(-0.36%) |
Mar 15, 2018 | 25.44 | 25.49 | 25.42 | 25.49 | 713 | +0.03(+0.12%) |
Mar 14, 2018 | 25.48 | 25.48 | 25.46 | 25.46 | 909 | +0.02(+0.06%) |
Mar 13, 2018 | 25.55 | 25.55 | 25.44 | 25.44 | 4,804 | -0.06(-0.24%) |
Mar 12, 2018 | 25.38 | 25.51 | 25.38 | 25.51 | 1,493 | +0.05(+0.18%) |
Mar 09, 2018 | 25.35 | 25.46 | 25.35 | 25.46 | 8,083 | +0.16(+0.64%) |
Mar 08, 2018 | 25.33 | 25.33 | 25.30 | 25.30 | 1,922 | +0.05(+0.18%) |
Mar 07, 2018 | 25.26 | 25.26 | 25.21 | 25.25 | 4,380 | -0.02(-0.07%) |
Mar 06, 2018 | 25.25 | 25.28 | 25.22 | 25.27 | 29,166 | +0.10(+0.38%) |
Mar 05, 2018 | 24.95 | 25.18 | 24.95 | 25.18 | 3,067 | +0.12(+0.49%) |
Mar 02, 2018 | 24.96 | 25.06 | 24.96 | 25.05 | 15,761 | +0.01(+0.05%) |
Mar 01, 2018 | 25.18 | 25.18 | 25.02 | 25.04 | 62,501 | -0.15(-0.59%) |
Feb 28, 2018 | 25.52 | 25.52 | 25.19 | 25.19 | 1,733 | -0.15(-0.57%) |
Feb 27, 2018 | 25.46 | 25.46 | 25.34 | 25.34 | 3,889 | -0.22(-0.87%) |
Feb 26, 2018 | 25.50 | 25.56 | 25.49 | 25.56 | 15,182 | +0.20(+0.81%) |
Feb 23, 2018 | 25.33 | 25.35 | 25.31 | 25.35 | 1,489 | +0.15(+0.62%) |
Feb 22, 2018 | 25.25 | 25.16 | 25.20 | 2,427 | +0.02(+0.06%) | |
Feb 21, 2018 | 25.32 | 25.35 | 25.18 | 25.18 | 4,666 | -0.11(-0.42%) |
Feb 20, 2018 | 25.33 | 25.34 | 25.29 | 25.29 | 2,998 | -0.15(-0.57%) |
Feb 16, 2018 | 25.44 | 25.44 | 25.44 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.26 | 25.41 | 25.22 | 25.29 | 12,900 | +0.15(+0.59%) |
Feb 14, 2018 | 24.90 | 25.15 | 24.90 | 25.15 | 36,964 | +0.11(+0.46%) |
Feb 13, 2018 | 24.94 | 25.04 | 24.94 | 25.03 | 3,744 | +0.04(+0.15%) |
Feb 12, 2018 | 24.82 | 25.00 | 24.80 | 24.99 | 9,735 | +0.16(+0.65%) |
Feb 09, 2018 | 24.65 | 24.88 | 24.46 | 24.83 | 42,598 | +0.07(+0.30%) |
Feb 08, 2018 | 24.99 | 24.99 | 24.76 | 24.76 | 7,732 | -0.38(-1.51%) |
Feb 07, 2018 | 25.34 | 25.14 | 25.14 | 5,861 | -0.15(-0.60%) | |
Feb 06, 2018 | 24.80 | 25.29 | 24.80 | 25.29 | 23,083 | +0.05(+0.21%) |
Feb 05, 2018 | 25.66 | 25.21 | 25.24 | 14,590 | -0.42(-1.64%) | |
Feb 02, 2018 | 25.96 | 25.96 | 25.64 | 25.66 | 3,725 | -0.34(-1.32%) |