Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.53 | 23.71 | 23.18 | 23.25 | 533,018 | -0.28(-1.19%) |
Apr 27, 2018 | 23.93 | 23.95 | 23.45 | 23.53 | 493,904 | -0.32(-1.34%) |
Apr 26, 2018 | 24.11 | 24.32 | 23.82 | 23.85 | 672,796 | -0.18(-0.75%) |
Apr 25, 2018 | 24.14 | 24.33 | 23.84 | 24.03 | 544,851 | -0.20(-0.83%) |
Apr 24, 2018 | 24.50 | 24.79 | 23.93 | 24.23 | 292,620 | -0.19(-0.78%) |
Apr 23, 2018 | 24.64 | 24.85 | 24.25 | 24.42 | 333,691 | -0.07(-0.29%) |
Apr 20, 2018 | 24.70 | 24.83 | 24.40 | 24.49 | 243,842 | -0.34(-1.37%) |
Apr 19, 2018 | 24.85 | 25.11 | 24.78 | 24.83 | 233,314 | -0.10(-0.40%) |
Apr 18, 2018 | 25.09 | 25.24 | 24.90 | 24.93 | 261,823 | -0.07(-0.28%) |
Apr 17, 2018 | 24.63 | 25.18 | 24.63 | 25.00 | 320,971 | +0.48(+1.96%) |
Apr 16, 2018 | 24.41 | 24.61 | 24.27 | 24.52 | 251,510 | +0.28(+1.16%) |
Apr 13, 2018 | 24.39 | 24.53 | 24.15 | 24.24 | 193,387 | -0.11(-0.45%) |
Apr 12, 2018 | 24.46 | 24.57 | 24.29 | 24.35 | 253,116 | -0.01(-0.04%) |
Apr 11, 2018 | 24.20 | 24.65 | 24.11 | 24.36 | 294,853 | +0.03(+0.12%) |
Apr 10, 2018 | 24.28 | 24.41 | 24.07 | 24.33 | 687,280 | +0.44(+1.84%) |
Apr 09, 2018 | 24.04 | 24.27 | 23.85 | 23.89 | 439,703 | +0.01(+0.04%) |
Apr 06, 2018 | 23.99 | 24.19 | 23.72 | 23.88 | 627,400 | -0.27(-1.12%) |
Apr 05, 2018 | 23.98 | 24.25 | 23.85 | 24.15 | 520,029 | +0.34(+1.43%) |
Apr 04, 2018 | 23.34 | 23.91 | 23.31 | 23.81 | 828,885 | +0.02(+0.11%) |
Apr 03, 2018 | 23.38 | 23.93 | 23.23 | 23.79 | 603,607 | +0.57(+2.48%) |
Apr 02, 2018 | 23.71 | 23.91 | 22.96 | 23.21 | 781,225 | -0.51(-2.15%) |
Mar 29, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.19(+0.81%) | |
Mar 28, 2018 | 23.81 | 24.03 | 23.31 | 23.53 | 789,349 | -0.26(-1.09%) |
Mar 27, 2018 | 24.71 | 24.71 | 23.62 | 23.79 | 402,036 | -0.86(-3.49%) |
Mar 26, 2018 | 24.55 | 25.24 | 24.13 | 24.65 | 369,657 | +0.52(+2.15%) |
Mar 23, 2018 | 25.06 | 25.41 | 24.12 | 24.13 | 515,123 | -0.93(-3.71%) |
Mar 22, 2018 | 25.24 | 25.67 | 25.05 | 25.06 | 450,123 | -0.49(-1.92%) |
Mar 21, 2018 | 25.69 | 25.87 | 25.48 | 25.55 | 206,435 | -0.09(-0.35%) |
Mar 20, 2018 | 25.66 | 25.82 | 25.51 | 25.64 | 374,161 | -0.15(-0.58%) |
Mar 19, 2018 | 25.88 | 26.37 | 25.17 | 25.79 | 599,076 | -0.18(-0.69%) |
Mar 16, 2018 | 26.13 | 26.25 | 25.55 | 25.97 | 1,310,832 | -0.17(-0.65%) |
Mar 15, 2018 | 26.09 | 26.24 | 25.89 | 26.14 | 478,634 | +0.14(+0.54%) |
Mar 14, 2018 | 26.08 | 26.16 | 25.78 | 26.00 | 478,836 | -0.01(-0.04%) |
Mar 13, 2018 | 26.14 | 26.14 | 25.68 | 26.01 | 615,899 | -0.02(-0.08%) |
Mar 12, 2018 | 26.07 | 26.10 | 25.61 | 26.03 | 484,353 | +0.01(+0.04%) |
Mar 09, 2018 | 25.75 | 26.07 | 25.47 | 26.02 | 772,671 | +0.49(+1.92%) |
Mar 08, 2018 | 25.79 | 25.96 | 25.44 | 25.53 | 551,029 | -0.11(-0.43%) |
Mar 07, 2018 | 25.17 | 25.88 | 25.17 | 25.64 | 927,055 | +0.22(+0.87%) |
Mar 06, 2018 | 24.56 | 25.42 | 24.27 | 25.42 | 1,382,809 | +0.93(+3.80%) |
Mar 05, 2018 | 23.89 | 24.84 | 23.74 | 24.49 | 1,530,606 | +0.51(+2.13%) |
Mar 02, 2018 | 22.94 | 24.05 | 22.89 | 23.98 | 1,016,194 | +0.82(+3.54%) |
Mar 01, 2018 | 23.66 | 23.72 | 22.95 | 23.16 | 863,528 | -0.49(-2.07%) |
Feb 28, 2018 | 24.36 | 24.68 | 23.62 | 23.65 | 880,687 | -0.59(-2.43%) |
Feb 27, 2018 | 24.85 | 25.02 | 24.20 | 24.24 | 861,017 | -0.62(-2.49%) |
Feb 26, 2018 | 24.26 | 25.01 | 24.26 | 24.86 | 941,023 | -0.05(-0.20%) |
Feb 23, 2018 | 24.05 | 24.92 | 23.81 | 24.91 | 937,608 | +1.23(+5.19%) |
Feb 22, 2018 | 23.68 | 1,389,291 | +1.02(+4.50%) | |||
Feb 21, 2018 | 23.38 | 23.49 | 22.63 | 22.66 | 751,026 | -0.70(-3.00%) |
Feb 20, 2018 | 23.24 | 23.75 | 23.20 | 23.36 | 410,843 | +0.02(+0.09%) |
Feb 16, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.29(+1.26%) | |
Feb 15, 2018 | 23.53 | 23.55 | 22.45 | 23.05 | 602,603 | +0.76(+3.41%) |
Feb 14, 2018 | 22.38 | 21.26 | 22.29 | 721,127 | +0.62(+2.86%) | |
Feb 13, 2018 | 21.69 | 21.67 | 778,998 | +0.12(+0.56%) | ||
Feb 12, 2018 | 21.24 | 21.63 | 21.14 | 21.55 | 436,558 | +0.41(+1.94%) |
Feb 09, 2018 | 20.95 | 21.22 | 20.23 | 21.14 | 968,659 | +0.43(+2.08%) |
Feb 08, 2018 | 21.54 | 20.71 | 20.71 | 494,792 | -0.83(-3.85%) | |
Feb 07, 2018 | 21.83 | 21.83 | 21.44 | 21.54 | 609,528 | -0.31(-1.42%) |
Feb 06, 2018 | 21.32 | 21.98 | 21.00 | 21.85 | 916,742 | -0.27(-1.22%) |
Feb 05, 2018 | 22.83 | 23.07 | 22.08 | 22.12 | 417,958 | -0.94(-4.08%) |
Feb 02, 2018 | 23.67 | 23.71 | 23.00 | 23.06 | 474,714 | -0.70(-2.95%) |