Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.99 | 25.99 | 25.99 | 139 | +0.48(+1.87%) | |
Apr 27, 2018 | 25.86 | 26.13 | 25.51 | 25.51 | 3,498 | -0.48(-1.84%) |
Apr 26, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 3,432 | -0.19(-0.73%) |
Apr 25, 2018 | 26.03 | 26.18 | 26.03 | 26.18 | 4,328 | +0.15(+0.58%) |
Apr 24, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 131 | +0.39(+1.54%) |
Apr 23, 2018 | 25.67 | 25.67 | 25.63 | 25.63 | 2,246 | -0.11(-0.42%) |
Apr 20, 2018 | 25.08 | 25.74 | 25.08 | 25.74 | 2,671 | +0.63(+2.51%) |
Apr 19, 2018 | 25.15 | 25.19 | 25.11 | 25.11 | 3,279 | -0.04(-0.15%) |
Apr 18, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 353 | -0.93(-3.56%) |
Apr 17, 2018 | 25.88 | 26.08 | 25.88 | 26.08 | 781 | +0.54(+2.10%) |
Apr 12, 2018 | 25.54 | 25.54 | 25.54 | 159 | +0.00(+0.02%) | |
Apr 11, 2018 | 25.58 | 25.98 | 25.54 | 25.54 | 2,383 | -0.10(-0.38%) |
Apr 10, 2018 | 25.44 | 25.63 | 25.44 | 25.63 | 2,884 | +0.20(+0.78%) |
Apr 09, 2018 | 25.49 | 25.49 | 25.39 | 25.44 | 9,388 | -0.10(-0.38%) |
Apr 06, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 269 | -0.10(-0.39%) |
Apr 05, 2018 | 25.63 | 25.63 | 25.63 | 25.63 | 852 | +0.59(+2.36%) |
Apr 04, 2018 | 25.14 | 25.14 | 25.04 | 25.04 | 4,708 | +0.00(+0.00%) |
Apr 03, 2018 | 24.68 | 25.04 | 24.68 | 25.04 | 4,093 | +0.10(+0.40%) |
Apr 02, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 220 | -0.11(-0.43%) |
Mar 29, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.40(+1.64%) | |
Mar 27, 2018 | 24.65 | 24.65 | 24.65 | 1 | +0.25(+1.01%) | |
Mar 26, 2018 | 24.16 | 24.52 | 24.16 | 24.40 | 10,278 | +0.25(+1.02%) |
Mar 23, 2018 | 24.07 | 24.16 | 23.98 | 24.16 | 13,091 | +0.39(+1.66%) |
Mar 22, 2018 | 24.15 | 24.15 | 23.76 | 23.76 | 9,239 | -0.15(-0.62%) |
Mar 21, 2018 | 23.94 | 23.94 | 23.91 | 23.91 | 2,937 | -0.37(-1.54%) |
Mar 20, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 105 | +0.01(+0.04%) |
Mar 19, 2018 | 24.33 | 24.33 | 24.27 | 24.27 | 203 | +0.09(+0.37%) |
Mar 16, 2018 | 24.15 | 24.19 | 24.15 | 24.19 | 4,722 | +0.28(+1.15%) |
Mar 15, 2018 | 23.93 | 23.94 | 23.91 | 23.91 | 3,147 | -0.12(-0.49%) |
Mar 14, 2018 | 24.01 | 24.03 | 23.91 | 24.03 | 923 | +0.10(+0.41%) |
Mar 13, 2018 | 24.15 | 24.15 | 23.85 | 23.93 | 4,256 | -0.03(-0.12%) |
Mar 12, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 331 | -0.16(-0.65%) |
Mar 09, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 105 | -0.04(-0.16%) |
Mar 08, 2018 | 23.66 | 24.16 | 23.64 | 24.16 | 2,626 | +0.79(+3.38%) |
Mar 07, 2018 | 23.38 | 23.66 | 23.37 | 23.37 | 1,589 | -0.05(-0.21%) |
Mar 06, 2018 | 23.50 | 23.63 | 23.42 | 23.42 | 1,041 | -0.21(-0.88%) |
Mar 05, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 496 | +0.35(+1.52%) |
Mar 02, 2018 | 23.42 | 23.42 | 23.27 | 23.27 | 2,182 | -0.15(-0.63%) |
Mar 01, 2018 | 23.47 | 23.47 | 23.42 | 23.42 | 4,192 | -0.05(-0.21%) |
Feb 28, 2018 | 23.42 | 23.47 | 23.42 | 23.47 | 826 | +0.00(+0.00%) |
Feb 27, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 122 | +0.05(+0.21%) |
Feb 26, 2018 | 23.47 | 23.47 | 23.37 | 23.42 | 1,219 | -0.05(-0.21%) |
Feb 23, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 926 | -0.12(-0.52%) |
Feb 22, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 231 | -0.06(-0.27%) |
Feb 20, 2018 | 23.65 | 23.65 | 23.65 | 41 | +0.05(+0.21%) | |
Feb 16, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 23.37 | 23.65 | 23.37 | 23.65 | 1,122 | +0.29(+1.22%) |
Feb 14, 2018 | 23.17 | 23.37 | 23.17 | 23.37 | 879 | +0.05(+0.21%) |
Feb 13, 2018 | 23.32 | 23.32 | 23.17 | 23.32 | 5,225 | -0.15(-0.63%) |
Feb 12, 2018 | 23.66 | 23.66 | 23.47 | 23.47 | 5,855 | -0.10(-0.41%) |
Feb 09, 2018 | 23.51 | 23.56 | 23.47 | 23.56 | 2,098 | -0.10(-0.42%) |
Feb 08, 2018 | 23.51 | 23.66 | 23.51 | 23.66 | 1,548 | +0.20(+0.84%) |
Feb 07, 2018 | 23.71 | 23.71 | 23.47 | 1,569 | -0.25(-1.04%) | |
Feb 06, 2018 | 23.75 | 24.15 | 23.43 | 23.71 | 10,509 | -0.25(-1.03%) |