Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.08 | 26.20 | 24.77 | 25.38 | 56,140 | +0.00(+0.00%) |
Apr 27, 2018 | 26.20 | 26.20 | 24.68 | 25.38 | 47,297 | -0.63(-2.42%) |
Apr 26, 2018 | 25.32 | 26.20 | 25.08 | 26.01 | 58,408 | +0.95(+3.79%) |
Apr 25, 2018 | 24.21 | 25.33 | 23.98 | 25.06 | 46,072 | +0.65(+2.66%) |
Apr 24, 2018 | 26.00 | 26.00 | 23.41 | 24.41 | 103,520 | -1.54(-5.93%) |
Apr 23, 2018 | 24.83 | 25.99 | 24.72 | 25.95 | 110,454 | +1.06(+4.26%) |
Apr 20, 2018 | 25.13 | 25.65 | 24.57 | 24.89 | 100,339 | -0.01(-0.04%) |
Apr 19, 2018 | 26.24 | 26.24 | 24.59 | 24.90 | 124,060 | -1.28(-4.89%) |
Apr 18, 2018 | 26.21 | 26.34 | 25.21 | 26.18 | 76,663 | +0.19(+0.73%) |
Apr 17, 2018 | 26.00 | 26.31 | 25.60 | 25.99 | 107,651 | +0.14(+0.54%) |
Apr 16, 2018 | 25.75 | 26.38 | 25.00 | 25.85 | 116,812 | +0.10(+0.39%) |
Apr 13, 2018 | 24.19 | 27.26 | 24.19 | 25.75 | 216,508 | +1.63(+6.76%) |
Apr 12, 2018 | 24.00 | 24.85 | 23.60 | 24.12 | 72,679 | -0.14(-0.58%) |
Apr 11, 2018 | 24.39 | 24.85 | 23.37 | 24.26 | 23,672 | -0.10(-0.41%) |
Apr 10, 2018 | 24.46 | 25.01 | 23.88 | 24.36 | 25,501 | +0.08(+0.33%) |
Apr 09, 2018 | 24.70 | 25.50 | 23.82 | 24.28 | 62,576 | +0.01(+0.04%) |
Apr 06, 2018 | 25.15 | 25.65 | 24.01 | 24.27 | 75,853 | -1.42(-5.53%) |
Apr 05, 2018 | 26.00 | 26.82 | 25.20 | 25.69 | 147,219 | +0.29(+1.14%) |
Apr 04, 2018 | 22.14 | 26.19 | 21.89 | 25.40 | 178,729 | +2.76(+12.19%) |
Apr 03, 2018 | 21.47 | 23.63 | 21.47 | 22.64 | 53,062 | +1.17(+5.45%) |
Apr 02, 2018 | 22.00 | 23.00 | 21.01 | 21.47 | 58,191 | -0.53(-2.41%) |
Mar 29, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.58(+2.71%) | |
Mar 28, 2018 | 21.16 | 22.86 | 20.01 | 21.42 | 63,850 | -0.58(-2.64%) |
Mar 27, 2018 | 24.14 | 24.15 | 21.08 | 22.00 | 150,679 | -1.66(-7.02%) |
Mar 26, 2018 | 23.29 | 23.80 | 22.53 | 23.66 | 116,829 | +0.66(+2.87%) |
Mar 23, 2018 | 23.30 | 23.51 | 22.75 | 23.00 | 57,110 | -0.28(-1.20%) |
Mar 22, 2018 | 23.18 | 23.55 | 22.87 | 23.28 | 34,282 | -0.22(-0.94%) |
Mar 21, 2018 | 23.06 | 23.69 | 22.95 | 23.50 | 76,976 | +0.29(+1.25%) |
Mar 20, 2018 | 23.40 | 23.64 | 23.18 | 23.21 | 55,967 | -0.29(-1.23%) |
Mar 19, 2018 | 23.90 | 23.90 | 22.71 | 23.50 | 94,442 | -0.29(-1.22%) |
Mar 16, 2018 | 23.03 | 23.80 | 22.79 | 23.79 | 75,619 | +0.29(+1.23%) |
Mar 15, 2018 | 23.93 | 23.93 | 23.28 | 23.50 | 83,618 | -0.11(-0.47%) |
Mar 14, 2018 | 23.56 | 23.80 | 23.11 | 23.61 | 70,421 | +0.34(+1.46%) |
Mar 13, 2018 | 23.77 | 23.91 | 23.02 | 23.27 | 73,218 | -0.40(-1.69%) |
Mar 12, 2018 | 23.71 | 23.80 | 23.31 | 23.67 | 56,150 | -0.08(-0.34%) |
Mar 09, 2018 | 23.57 | 24.67 | 23.30 | 23.75 | 85,436 | +0.10(+0.42%) |
Mar 08, 2018 | 23.80 | 24.04 | 22.60 | 23.65 | 106,107 | +0.15(+0.64%) |
Mar 07, 2018 | 23.94 | 23.50 | 108,804 | +1.37(+6.19%) | ||
Mar 06, 2018 | 22.10 | 22.30 | 21.18 | 22.13 | 82,302 | +0.05(+0.23%) |
Mar 05, 2018 | 21.63 | 22.29 | 20.80 | 22.08 | 79,257 | +0.54(+2.51%) |
Mar 02, 2018 | 20.73 | 21.78 | 20.27 | 21.54 | 55,443 | +0.44(+2.09%) |
Mar 01, 2018 | 21.52 | 21.67 | 20.24 | 21.10 | 110,005 | -0.29(-1.36%) |
Feb 28, 2018 | 21.13 | 22.04 | 20.73 | 21.39 | 104,289 | +0.14(+0.66%) |
Feb 27, 2018 | 21.68 | 22.00 | 21.01 | 21.25 | 32,548 | -0.12(-0.56%) |
Feb 26, 2018 | 21.37 | 21.40 | 20.86 | 21.37 | 33,918 | +0.20(+0.94%) |
Feb 23, 2018 | 20.84 | 21.46 | 20.60 | 21.17 | 78,036 | +0.33(+1.58%) |
Feb 22, 2018 | 20.84 | 35,060 | -0.12(-0.57%) | |||
Feb 21, 2018 | 20.69 | 21.32 | 20.68 | 20.96 | 85,024 | +0.27(+1.30%) |
Feb 20, 2018 | 21.13 | 21.50 | 20.59 | 20.69 | 27,558 | -0.72(-3.36%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.17(-0.79%) | |
Feb 15, 2018 | 21.53 | 21.83 | 20.64 | 21.58 | 54,439 | +0.10(+0.47%) |
Feb 14, 2018 | 21.39 | 21.73 | 20.89 | 21.48 | 46,222 | +0.03(+0.14%) |
Feb 13, 2018 | 20.34 | 21.49 | 20.32 | 21.45 | 28,531 | +0.12(+0.56%) |
Feb 12, 2018 | 21.35 | 21.49 | 21.04 | 21.33 | 72,777 | -0.14(-0.65%) |
Feb 09, 2018 | 21.52 | 21.92 | 20.24 | 21.47 | 96,944 | +0.18(+0.85%) |
Feb 08, 2018 | 22.20 | 22.21 | 20.89 | 21.29 | 32,375 | -0.73(-3.32%) |
Feb 07, 2018 | 21.04 | 22.50 | 21.04 | 22.02 | 93,672 | +1.10(+5.26%) |
Feb 06, 2018 | 19.13 | 21.42 | 19.01 | 20.92 | 82,678 | +0.20(+0.97%) |
Feb 05, 2018 | 21.85 | 21.86 | 18.88 | 20.72 | 83,051 | -1.04(-4.78%) |
Feb 02, 2018 | 22.13 | 22.13 | 21.36 | 21.76 | 41,707 | -0.29(-1.32%) |