Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.89 | 24.89 | 24.82 | 24.85 | 16,100 | +0.00(+0.00%) |
Apr 27, 2018 | 24.82 | 24.86 | 24.82 | 24.85 | 8,945 | +0.02(+0.07%) |
Apr 26, 2018 | 24.89 | 24.89 | 24.79 | 24.83 | 10,721 | -0.04(-0.15%) |
Apr 25, 2018 | 24.83 | 24.88 | 24.82 | 24.87 | 19,690 | +0.06(+0.23%) |
Apr 24, 2018 | 24.77 | 24.84 | 24.77 | 24.81 | 6,766 | -0.01(-0.05%) |
Apr 23, 2018 | 24.88 | 24.88 | 24.82 | 24.82 | 2,727 | -0.02(-0.07%) |
Apr 20, 2018 | 24.88 | 24.88 | 24.79 | 24.84 | 23,671 | +0.00(+0.00%) |
Apr 19, 2018 | 24.86 | 24.86 | 24.82 | 24.84 | 3,688 | +0.01(+0.04%) |
Apr 18, 2018 | 24.80 | 24.83 | 24.80 | 24.83 | 10,412 | -0.01(-0.04%) |
Apr 17, 2018 | 24.82 | 24.85 | 24.81 | 24.84 | 4,274 | +0.02(+0.08%) |
Apr 16, 2018 | 24.81 | 24.85 | 24.79 | 24.82 | 2,413 | -0.03(-0.12%) |
Apr 13, 2018 | 24.85 | 24.86 | 24.78 | 24.85 | 5,642 | +0.02(+0.08%) |
Apr 12, 2018 | 24.81 | 24.85 | 24.81 | 24.83 | 8,177 | -0.02(-0.08%) |
Apr 11, 2018 | 24.81 | 24.85 | 24.81 | 24.85 | 5,119 | +0.05(+0.19%) |
Apr 10, 2018 | 24.78 | 24.85 | 24.78 | 24.80 | 12,203 | -0.02(-0.09%) |
Apr 09, 2018 | 24.82 | 24.85 | 24.78 | 24.82 | 307,713 | +0.01(+0.04%) |
Apr 06, 2018 | 24.78 | 24.85 | 24.78 | 24.81 | 3,805 | +0.02(+0.06%) |
Apr 05, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 2,183 | +0.03(+0.11%) |
Apr 04, 2018 | 24.83 | 24.83 | 24.77 | 24.77 | 15,864 | -0.04(-0.15%) |
Apr 03, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 80,473 | +0.01(+0.06%) |
Apr 02, 2018 | 24.83 | 24.83 | 24.77 | 24.79 | 9,348 | -0.01(-0.04%) |
Mar 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.02%) | |
Mar 28, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 4,164 | +0.00(+0.02%) |
Mar 27, 2018 | 24.81 | 24.81 | 24.75 | 24.80 | 12,891 | +0.01(+0.06%) |
Mar 26, 2018 | 24.81 | 24.82 | 24.77 | 24.78 | 3,213 | -0.04(-0.17%) |
Mar 23, 2018 | 24.77 | 24.82 | 24.77 | 24.82 | 8,401 | +0.03(+0.12%) |
Mar 22, 2018 | 24.79 | 24.80 | 24.74 | 24.80 | 2,636 | +0.00(+0.00%) |
Mar 21, 2018 | 24.80 | 24.82 | 24.73 | 24.80 | 10,821 | +0.00(+0.01%) |
Mar 20, 2018 | 24.80 | 24.84 | 24.76 | 24.79 | 17,029 | +0.04(+0.17%) |
Mar 19, 2018 | 24.75 | 24.80 | 24.74 | 24.75 | 46,480 | -0.02(-0.06%) |
Mar 15, 2018 | 24.77 | 24.77 | 24.77 | 132 | -0.05(-0.19%) | |
Mar 14, 2018 | 24.81 | 24.82 | 24.78 | 24.81 | 11,679 | +0.01(+0.04%) |
Mar 13, 2018 | 24.82 | 24.82 | 24.76 | 24.80 | 5,853 | +0.00(+0.02%) |
Mar 12, 2018 | 24.76 | 24.82 | 24.76 | 24.80 | 5,045 | +0.02(+0.08%) |
Mar 09, 2018 | 24.78 | 24.80 | 24.75 | 24.78 | 10,143 | +0.00(+0.02%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.76 | 24.78 | 9,219 | +0.01(+0.04%) |
Mar 07, 2018 | 24.75 | 24.77 | 61,234 | -0.03(-0.12%) | ||
Mar 06, 2018 | 24.79 | 24.86 | 24.76 | 24.80 | 7,958 | -0.00(-0.01%) |
Mar 05, 2018 | 24.83 | 24.84 | 24.74 | 24.80 | 17,677 | +0.00(+0.01%) |
Mar 02, 2018 | 24.79 | 24.83 | 24.79 | 24.80 | 7,391 | -0.03(-0.11%) |
Mar 01, 2018 | 24.80 | 24.82 | 24.78 | 24.82 | 10,460 | +0.03(+0.14%) |
Feb 28, 2018 | 24.84 | 24.84 | 24.77 | 24.79 | 7,260 | +0.01(+0.04%) |
Feb 27, 2018 | 24.83 | 24.83 | 24.78 | 24.78 | 22,162 | -0.01(-0.04%) |
Feb 26, 2018 | 24.83 | 24.83 | 24.79 | 24.79 | 4,821 | -0.03(-0.11%) |
Feb 23, 2018 | 24.78 | 24.82 | 24.78 | 24.82 | 9,209 | +0.01(+0.03%) |
Feb 22, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 5,946 | +0.04(+0.15%) |
Feb 21, 2018 | 24.81 | 24.81 | 24.77 | 24.77 | 9,039 | -0.03(-0.12%) |
Feb 20, 2018 | 24.81 | 24.82 | 24.78 | 24.80 | 10,425 | -0.01(-0.04%) |
Feb 16, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 24.88 | 24.88 | 24.75 | 24.81 | 12,200 | +0.05(+0.18%) |
Feb 14, 2018 | 24.86 | 24.86 | 24.74 | 24.76 | 24,361 | -0.06(-0.23%) |
Feb 13, 2018 | 24.86 | 24.86 | 24.79 | 24.82 | 16,874 | -0.02(-0.08%) |
Feb 12, 2018 | 24.79 | 24.87 | 24.79 | 24.84 | 16,279 | +0.04(+0.15%) |
Feb 09, 2018 | 24.87 | 24.87 | 24.79 | 24.80 | 8,745 | -0.00(-0.01%) |
Feb 08, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 11,053 | +0.00(+0.01%) |
Feb 07, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 5,653 | -0.05(-0.19%) |
Feb 06, 2018 | 24.86 | 24.86 | 24.80 | 24.85 | 11,275 | +0.00(+0.00%) |
Feb 05, 2018 | 24.79 | 24.83 | 24.79 | 24.85 | 5,108 | +0.05(+0.19%) |
Feb 02, 2018 | 24.83 | 24.83 | 24.80 | 24.80 | 5,176 | +0.01(+0.04%) |