Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.93 | 24.08 | 23.24 | 23.29 | 680,566 | -0.59(-2.47%) |
Apr 27, 2018 | 23.74 | 24.03 | 22.88 | 23.88 | 606,433 | +0.15(+0.62%) |
Apr 26, 2018 | 23.49 | 24.03 | 23.00 | 23.74 | 650,027 | +0.49(+2.12%) |
Apr 25, 2018 | 23.84 | 23.88 | 23.05 | 23.24 | 657,973 | -0.54(-2.28%) |
Apr 24, 2018 | 24.82 | 25.09 | 23.54 | 23.79 | 968,851 | -0.84(-3.40%) |
Apr 23, 2018 | 24.87 | 25.26 | 24.48 | 24.62 | 574,043 | -0.34(-1.38%) |
Apr 20, 2018 | 25.85 | 26.05 | 24.82 | 24.97 | 540,297 | -0.89(-3.43%) |
Apr 19, 2018 | 26.00 | 26.45 | 25.76 | 25.85 | 644,178 | -0.05(-0.19%) |
Apr 18, 2018 | 25.61 | 26.10 | 25.61 | 25.90 | 574,125 | +0.54(+2.14%) |
Apr 17, 2018 | 25.26 | 25.56 | 24.92 | 25.36 | 566,848 | +0.20(+0.78%) |
Apr 16, 2018 | 24.82 | 25.71 | 24.82 | 25.16 | 649,954 | +0.49(+2.00%) |
Apr 13, 2018 | 25.95 | 26.30 | 24.57 | 24.67 | 659,113 | -1.48(-5.65%) |
Apr 12, 2018 | 26.20 | 26.59 | 25.95 | 26.15 | 475,692 | +0.05(+0.19%) |
Apr 11, 2018 | 25.76 | 26.64 | 25.76 | 26.10 | 347,370 | +0.10(+0.38%) |
Apr 10, 2018 | 26.15 | 26.15 | 25.41 | 26.00 | 415,182 | +0.49(+1.93%) |
Apr 09, 2018 | 26.20 | 26.74 | 25.41 | 25.51 | 488,917 | -0.44(-1.71%) |
Apr 06, 2018 | 26.69 | 27.04 | 25.71 | 25.95 | 677,969 | -1.23(-4.53%) |
Apr 05, 2018 | 26.15 | 27.18 | 26.15 | 27.18 | 474,852 | +1.18(+4.55%) |
Apr 04, 2018 | 24.23 | 26.10 | 24.23 | 26.00 | 437,624 | +0.69(+2.72%) |
Apr 03, 2018 | 24.92 | 25.71 | 24.92 | 25.31 | 581,891 | +0.54(+2.19%) |
Apr 02, 2018 | 24.82 | 25.02 | 24.03 | 24.77 | 717,645 | -0.05(-0.20%) |
Mar 29, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.15(-0.59%) | |
Mar 28, 2018 | 25.12 | 25.61 | 24.43 | 24.97 | 807,536 | -0.20(-0.78%) |
Mar 27, 2018 | 25.81 | 26.35 | 25.02 | 25.16 | 424,246 | -0.49(-1.92%) |
Mar 26, 2018 | 25.36 | 25.68 | 25.07 | 25.66 | 671,288 | +0.89(+3.58%) |
Mar 23, 2018 | 25.31 | 25.71 | 24.72 | 24.77 | 521,289 | -0.54(-2.14%) |
Mar 22, 2018 | 26.45 | 26.79 | 25.21 | 25.31 | 747,772 | -1.53(-5.69%) |
Mar 21, 2018 | 26.54 | 27.38 | 26.49 | 26.84 | 675,217 | +0.30(+1.11%) |
Mar 20, 2018 | 26.54 | 26.79 | 26.45 | 26.54 | 344,992 | +0.05(+0.19%) |
Mar 19, 2018 | 26.25 | 26.54 | 26.05 | 26.49 | 446,242 | +0.05(+0.19%) |
Mar 16, 2018 | 26.54 | 26.84 | 26.10 | 26.45 | 1,318,844 | -0.05(-0.19%) |
Mar 15, 2018 | 26.49 | 26.69 | 26.22 | 26.49 | 292,554 | +0.05(+0.19%) |
Mar 14, 2018 | 28.07 | 28.07 | 25.63 | 26.45 | 827,243 | -1.38(-4.96%) |
Mar 13, 2018 | 28.32 | 28.61 | 27.73 | 27.82 | 405,384 | -0.49(-1.74%) |
Mar 12, 2018 | 28.46 | 29.15 | 28.17 | 28.32 | 690,740 | -0.05(-0.17%) |
Mar 09, 2018 | 27.82 | 28.46 | 27.53 | 28.37 | 419,980 | +0.79(+2.86%) |
Mar 08, 2018 | 27.43 | 27.63 | 26.99 | 27.58 | 282,033 | +0.30(+1.08%) |
Mar 07, 2018 | 27.38 | 26.20 | 27.28 | 276,524 | +0.15(+0.54%) | |
Mar 06, 2018 | 26.89 | 27.38 | 26.64 | 27.13 | 414,100 | +0.39(+1.47%) |
Mar 05, 2018 | 25.85 | 26.94 | 25.71 | 26.74 | 339,666 | +0.64(+2.45%) |
Mar 02, 2018 | 25.66 | 26.15 | 25.31 | 26.10 | 446,821 | +0.25(+0.95%) |
Mar 01, 2018 | 27.58 | 27.58 | 25.61 | 25.85 | 664,141 | -1.67(-6.08%) |
Feb 28, 2018 | 26.74 | 28.02 | 26.74 | 27.53 | 772,934 | +1.02(+3.86%) |
Feb 27, 2018 | 27.39 | 27.78 | 26.36 | 26.50 | 476,125 | -0.89(-3.23%) |
Feb 26, 2018 | 27.09 | 27.49 | 26.80 | 27.39 | 408,255 | +0.39(+1.46%) |
Feb 23, 2018 | 26.80 | 27.14 | 26.60 | 27.00 | 326,815 | +0.49(+1.86%) |
Feb 22, 2018 | 26.50 | 408,175 | -0.05(-0.19%) | |||
Feb 21, 2018 | 26.70 | 27.05 | 26.55 | 26.55 | 737,281 | -0.05(-0.18%) |
Feb 20, 2018 | 27.78 | 26.60 | 26.60 | 472,082 | -0.69(-2.52%) | |
Feb 16, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.25(+0.91%) | |
Feb 15, 2018 | 25.72 | 27.27 | 25.72 | 27.05 | 635,237 | +1.52(+5.97%) |
Feb 14, 2018 | 23.90 | 25.67 | 23.90 | 25.52 | 590,399 | +1.28(+5.27%) |
Feb 13, 2018 | 24.24 | 24.44 | 23.85 | 24.24 | 587,076 | -0.10(-0.40%) |
Feb 12, 2018 | 24.49 | 24.73 | 23.90 | 24.34 | 671,915 | -0.05(-0.20%) |
Feb 09, 2018 | 24.19 | 24.68 | 23.58 | 24.39 | 1,019,982 | +0.59(+2.48%) |
Feb 08, 2018 | 24.68 | 25.13 | 23.80 | 23.80 | 741,311 | -0.69(-2.81%) |
Feb 07, 2018 | 24.93 | 25.42 | 24.29 | 24.49 | 885,700 | -0.49(-1.97%) |
Feb 06, 2018 | 23.65 | 25.42 | 23.55 | 24.98 | 993,504 | +0.30(+1.20%) |
Feb 05, 2018 | 24.78 | 25.23 | 23.95 | 24.68 | 1,377,251 | -0.74(-2.90%) |
Feb 02, 2018 | 26.60 | 27.00 | 25.32 | 25.42 | 971,716 | -1.77(-6.51%) |