Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.62 | 27.29 | 26.60 | 27.12 | 337,447 | +0.50(+1.88%) |
Apr 27, 2018 | 26.38 | 26.72 | 26.38 | 26.62 | 126,314 | +0.25(+0.93%) |
Apr 26, 2018 | 26.32 | 26.72 | 26.25 | 26.37 | 228,044 | +0.02(+0.08%) |
Apr 25, 2018 | 26.74 | 26.74 | 26.10 | 26.35 | 200,748 | -0.32(-1.22%) |
Apr 24, 2018 | 26.95 | 27.01 | 26.38 | 26.67 | 251,264 | -0.14(-0.51%) |
Apr 23, 2018 | 26.04 | 26.82 | 26.01 | 26.81 | 410,372 | +0.86(+3.30%) |
Apr 20, 2018 | 25.41 | 25.95 | 25.35 | 25.95 | 170,415 | +0.64(+2.53%) |
Apr 19, 2018 | 25.59 | 25.62 | 25.16 | 25.31 | 228,025 | -0.20(-0.80%) |
Apr 18, 2018 | 25.80 | 25.93 | 25.52 | 25.52 | 192,440 | -0.28(-1.10%) |
Apr 17, 2018 | 25.86 | 26.22 | 25.75 | 25.80 | 320,373 | +0.07(+0.29%) |
Apr 16, 2018 | 25.83 | 25.87 | 25.58 | 25.73 | 197,418 | +0.15(+0.57%) |
Apr 13, 2018 | 25.78 | 25.78 | 25.24 | 25.58 | 137,183 | +0.04(+0.16%) |
Apr 12, 2018 | 25.35 | 25.73 | 25.19 | 25.54 | 204,693 | +0.35(+1.37%) |
Apr 11, 2018 | 25.53 | 25.60 | 25.00 | 25.19 | 143,370 | -0.38(-1.48%) |
Apr 10, 2018 | 25.39 | 25.78 | 25.26 | 25.57 | 238,787 | +0.73(+2.93%) |
Apr 09, 2018 | 25.16 | 25.18 | 24.80 | 24.84 | 147,099 | -0.15(-0.60%) |
Apr 06, 2018 | 25.28 | 25.31 | 24.76 | 24.99 | 188,367 | -0.33(-1.30%) |
Apr 05, 2018 | 25.15 | 25.70 | 25.12 | 25.32 | 215,841 | +0.20(+0.81%) |
Apr 04, 2018 | 24.14 | 25.18 | 24.14 | 25.12 | 329,119 | +0.68(+2.78%) |
Apr 03, 2018 | 24.72 | 24.97 | 24.35 | 24.44 | 253,851 | -0.22(-0.89%) |
Apr 02, 2018 | 23.77 | 24.72 | 23.72 | 24.66 | 371,901 | +0.92(+3.87%) |
Mar 29, 2018 | 23.74 | 23.74 | 23.74 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 23.65 | 23.89 | 23.49 | 23.79 | 135,016 | +0.16(+0.69%) |
Mar 27, 2018 | 23.79 | 24.13 | 23.49 | 23.63 | 142,647 | -0.04(-0.16%) |
Mar 26, 2018 | 23.57 | 23.78 | 23.36 | 23.67 | 157,435 | +0.29(+1.25%) |
Mar 23, 2018 | 23.72 | 23.84 | 23.37 | 23.38 | 205,390 | -0.30(-1.28%) |
Mar 22, 2018 | 24.07 | 24.18 | 23.68 | 23.68 | 193,410 | -0.46(-1.90%) |
Mar 21, 2018 | 24.32 | 24.33 | 23.94 | 24.14 | 149,048 | -0.22(-0.89%) |
Mar 20, 2018 | 24.14 | 24.50 | 24.14 | 24.36 | 239,315 | +0.15(+0.60%) |
Mar 19, 2018 | 24.28 | 24.34 | 23.83 | 24.21 | 235,805 | -0.03(-0.14%) |
Mar 16, 2018 | 24.29 | 24.41 | 24.21 | 24.24 | 124,630 | +0.00(+0.02%) |
Mar 15, 2018 | 24.10 | 24.31 | 23.81 | 24.24 | 254,190 | +0.10(+0.43%) |
Mar 14, 2018 | 24.16 | 24.40 | 24.01 | 24.14 | 197,831 | -0.10(-0.41%) |
Mar 13, 2018 | 24.56 | 24.69 | 24.06 | 24.24 | 222,129 | -0.32(-1.29%) |
Mar 12, 2018 | 24.87 | 25.02 | 24.01 | 24.55 | 389,034 | -0.34(-1.37%) |
Mar 09, 2018 | 25.08 | 25.31 | 24.78 | 24.89 | 530,562 | -0.20(-0.81%) |
Mar 08, 2018 | 25.18 | 25.40 | 24.96 | 25.10 | 688,900 | +0.01(+0.05%) |
Mar 07, 2018 | 24.66 | 25.11 | 24.54 | 25.09 | 518,375 | +0.21(+0.86%) |
Mar 06, 2018 | 24.27 | 25.14 | 23.96 | 24.87 | 804,152 | +0.58(+2.40%) |
Mar 05, 2018 | 23.05 | 24.34 | 23.05 | 24.29 | 686,267 | +1.25(+5.41%) |
Mar 02, 2018 | 22.86 | 23.55 | 22.86 | 23.04 | 484,014 | +0.22(+0.98%) |
Mar 01, 2018 | 23.05 | 23.73 | 22.65 | 22.82 | 719,308 | +0.74(+3.37%) |
Feb 28, 2018 | 22.75 | 22.76 | 22.08 | 22.08 | 328,682 | -0.59(-2.62%) |
Feb 27, 2018 | 23.05 | 23.09 | 22.65 | 22.67 | 145,017 | -0.38(-1.67%) |
Feb 26, 2018 | 23.05 | 23.15 | 22.95 | 23.05 | 118,404 | +0.00(+0.02%) |
Feb 23, 2018 | 22.91 | 23.05 | 22.69 | 23.05 | 120,736 | +0.31(+1.35%) |
Feb 22, 2018 | 22.76 | 23.15 | 22.65 | 22.74 | 165,456 | -0.01(-0.05%) |
Feb 21, 2018 | 22.77 | 23.02 | 22.69 | 22.76 | 100,830 | +0.02(+0.09%) |
Feb 20, 2018 | 22.97 | 23.14 | 22.65 | 22.74 | 115,954 | -0.30(-1.30%) |
Feb 16, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.10(+0.42%) | |
Feb 15, 2018 | 22.85 | 23.00 | 22.57 | 22.94 | 125,928 | +0.29(+1.27%) |
Feb 14, 2018 | 22.35 | 22.74 | 22.35 | 22.65 | 140,591 | +0.15(+0.68%) |
Feb 13, 2018 | 22.48 | 22.56 | 22.30 | 22.50 | 77,462 | -0.02(-0.09%) |
Feb 12, 2018 | 22.55 | 22.79 | 22.17 | 22.52 | 221,819 | +0.17(+0.78%) |
Feb 09, 2018 | 22.55 | 22.59 | 21.72 | 22.34 | 366,191 | +0.04(+0.20%) |
Feb 08, 2018 | 23.05 | 22.29 | 22.30 | 302,638 | -0.61(-2.65%) | |
Feb 07, 2018 | 22.77 | 22.99 | 22.57 | 22.91 | 243,610 | +0.25(+1.11%) |
Feb 06, 2018 | 21.81 | 22.72 | 21.66 | 22.65 | 417,586 | +0.15(+0.69%) |
Feb 05, 2018 | 23.05 | 23.23 | 22.20 | 22.50 | 325,003 | -0.72(-3.09%) |
Feb 02, 2018 | 23.62 | 23.68 | 23.14 | 23.22 | 222,377 | -0.55(-2.30%) |