Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.95 | 26.10 | 25.94 | 25.96 | 53,476 | -0.02(-0.08%) |
Apr 27, 2018 | 25.79 | 26.02 | 25.76 | 25.98 | 38,531 | +0.35(+1.37%) |
Apr 26, 2018 | 25.57 | 25.72 | 25.49 | 25.64 | 46,862 | +0.02(+0.06%) |
Apr 25, 2018 | 25.54 | 25.62 | 25.40 | 25.62 | 51,182 | -0.09(-0.37%) |
Apr 24, 2018 | 25.78 | 25.91 | 25.60 | 25.71 | 58,120 | +0.14(+0.55%) |
Apr 23, 2018 | 25.49 | 25.67 | 25.47 | 25.57 | 44,423 | -0.12(-0.47%) |
Apr 20, 2018 | 25.63 | 25.85 | 25.53 | 25.70 | 44,354 | +0.11(+0.43%) |
Apr 19, 2018 | 25.50 | 25.61 | 25.43 | 25.59 | 62,956 | +0.16(+0.65%) |
Apr 18, 2018 | 25.49 | 25.49 | 25.39 | 25.42 | 46,033 | +0.03(+0.12%) |
Apr 17, 2018 | 25.24 | 25.39 | 25.23 | 25.39 | 625,761 | +0.33(+1.32%) |
Apr 16, 2018 | 24.99 | 25.06 | 24.95 | 25.06 | 36,070 | +0.17(+0.70%) |
Apr 13, 2018 | 24.93 | 25.00 | 24.85 | 24.89 | 60,657 | -0.02(-0.10%) |
Apr 12, 2018 | 24.78 | 25.02 | 24.77 | 24.91 | 41,240 | +0.27(+1.08%) |
Apr 11, 2018 | 24.72 | 24.86 | 24.63 | 24.64 | 45,722 | -0.34(-1.36%) |
Apr 10, 2018 | 24.93 | 25.03 | 24.81 | 24.98 | 60,694 | +0.09(+0.36%) |
Apr 09, 2018 | 24.84 | 25.09 | 24.83 | 24.89 | 51,737 | +0.09(+0.38%) |
Apr 06, 2018 | 24.84 | 24.95 | 24.67 | 24.80 | 117,358 | -0.11(-0.43%) |
Apr 05, 2018 | 24.79 | 25.00 | 24.79 | 24.91 | 54,740 | +0.56(+2.29%) |
Apr 04, 2018 | 23.97 | 24.41 | 23.97 | 24.35 | 65,627 | +0.04(+0.16%) |
Apr 03, 2018 | 24.33 | 24.42 | 24.09 | 24.31 | 89,063 | +0.09(+0.37%) |
Apr 02, 2018 | 24.37 | 24.48 | 24.00 | 24.22 | 115,380 | -0.37(-1.48%) |
Mar 29, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 24.57 | 24.66 | 24.45 | 24.58 | 61,623 | +0.22(+0.90%) |
Mar 27, 2018 | 24.68 | 24.75 | 24.22 | 24.36 | 66,254 | -0.30(-1.24%) |
Mar 26, 2018 | 24.56 | 24.74 | 24.34 | 24.66 | 73,298 | +0.39(+1.61%) |
Mar 23, 2018 | 24.49 | 24.57 | 24.26 | 24.27 | 150,107 | +0.05(+0.23%) |
Mar 22, 2018 | 24.36 | 24.51 | 24.18 | 24.22 | 310,952 | -0.48(-1.96%) |
Mar 21, 2018 | 24.57 | 24.84 | 24.55 | 24.70 | 96,391 | +0.03(+0.14%) |
Mar 20, 2018 | 24.64 | 24.71 | 24.54 | 24.67 | 55,343 | -0.08(-0.34%) |
Mar 19, 2018 | 24.80 | 24.83 | 24.56 | 24.75 | 71,631 | -0.17(-0.66%) |
Mar 16, 2018 | 24.88 | 24.99 | 24.85 | 24.92 | 71,573 | -0.07(-0.28%) |
Mar 15, 2018 | 24.92 | 25.05 | 24.86 | 24.99 | 76,819 | -0.03(-0.10%) |
Mar 14, 2018 | 25.15 | 25.16 | 24.88 | 25.02 | 48,579 | -0.05(-0.20%) |
Mar 13, 2018 | 25.30 | 25.34 | 24.98 | 25.07 | 58,351 | -0.25(-1.01%) |
Mar 12, 2018 | 25.17 | 25.39 | 25.17 | 25.32 | 80,664 | -0.07(-0.28%) |
Mar 09, 2018 | 25.36 | 25.47 | 25.33 | 25.39 | 56,402 | -0.04(-0.16%) |
Mar 08, 2018 | 25.41 | 25.51 | 25.30 | 25.43 | 53,096 | +0.20(+0.81%) |
Mar 07, 2018 | 24.92 | 25.27 | 24.92 | 25.23 | 57,745 | +0.30(+1.22%) |
Mar 06, 2018 | 24.96 | 25.07 | 24.75 | 24.92 | 76,511 | +0.04(+0.16%) |
Mar 05, 2018 | 24.65 | 24.95 | 24.57 | 24.88 | 188,296 | +0.16(+0.67%) |
Mar 02, 2018 | 24.54 | 24.75 | 24.42 | 24.71 | 88,955 | -0.05(-0.22%) |
Mar 01, 2018 | 24.82 | 24.91 | 24.45 | 24.77 | 73,186 | -0.36(-1.43%) |
Feb 28, 2018 | 25.28 | 25.29 | 25.04 | 25.13 | 73,516 | -0.05(-0.20%) |
Feb 27, 2018 | 25.40 | 25.41 | 25.13 | 25.18 | 58,583 | -0.27(-1.06%) |
Feb 26, 2018 | 25.39 | 25.54 | 25.22 | 25.45 | 72,004 | +0.11(+0.43%) |
Feb 23, 2018 | 25.23 | 25.40 | 25.20 | 25.34 | 57,895 | +0.08(+0.32%) |
Feb 22, 2018 | 25.20 | 25.43 | 25.18 | 25.26 | 76,606 | +0.30(+1.18%) |
Feb 21, 2018 | 25.05 | 25.29 | 24.92 | 24.96 | 48,139 | -0.04(-0.14%) |
Feb 20, 2018 | 25.27 | 25.30 | 25.00 | 25.00 | 67,095 | -0.32(-1.26%) |
Feb 16, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.02(+0.08%) | |
Feb 15, 2018 | 25.18 | 25.34 | 24.33 | 25.30 | 47,330 | +0.61(+2.45%) |
Feb 14, 2018 | 24.10 | 24.73 | 24.10 | 24.70 | 104,146 | +0.39(+1.63%) |
Feb 13, 2018 | 24.27 | 24.41 | 24.19 | 24.30 | 60,409 | -0.03(-0.12%) |
Feb 12, 2018 | 24.31 | 24.43 | 24.15 | 24.33 | 87,527 | +0.21(+0.87%) |
Feb 09, 2018 | 24.19 | 24.27 | 23.38 | 24.12 | 96,079 | -0.10(-0.41%) |
Feb 08, 2018 | 24.88 | 24.88 | 24.22 | 24.22 | 104,738 | -0.95(-3.77%) |
Feb 07, 2018 | 25.11 | 25.39 | 25.04 | 25.17 | 104,430 | -0.56(-2.18%) |
Feb 06, 2018 | 24.82 | 25.73 | 24.78 | 25.73 | 99,393 | +0.72(+2.88%) |
Feb 05, 2018 | 25.65 | 24.90 | 25.01 | 55,831 | -0.92(-3.57%) | |
Feb 02, 2018 | 26.20 | 26.20 | 25.89 | 25.93 | 86,996 | -0.82(-3.05%) |