Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.70 | 24.75 | 24.35 | 24.40 | 17,528 | -0.15(-0.61%) |
Apr 27, 2018 | 25.00 | 25.00 | 24.40 | 24.55 | 25,395 | -0.35(-1.41%) |
Apr 26, 2018 | 25.30 | 25.30 | 24.80 | 24.90 | 19,435 | -0.35(-1.39%) |
Apr 25, 2018 | 24.90 | 26.20 | 24.75 | 25.25 | 41,545 | +0.35(+1.41%) |
Apr 24, 2018 | 25.55 | 25.55 | 24.45 | 24.90 | 37,817 | -0.55(-2.16%) |
Apr 23, 2018 | 25.65 | 25.80 | 25.25 | 25.45 | 19,469 | -0.50(-1.93%) |
Apr 20, 2018 | 26.30 | 26.35 | 25.85 | 25.95 | 32,454 | -0.45(-1.70%) |
Apr 19, 2018 | 26.65 | 26.65 | 26.07 | 26.40 | 31,494 | -0.30(-1.12%) |
Apr 18, 2018 | 26.40 | 26.90 | 26.35 | 26.70 | 28,871 | +0.35(+1.33%) |
Apr 17, 2018 | 26.35 | 26.60 | 26.10 | 26.35 | 24,884 | +0.30(+1.15%) |
Apr 16, 2018 | 25.85 | 26.20 | 25.75 | 26.05 | 29,233 | +0.25(+0.97%) |
Apr 13, 2018 | 26.00 | 26.00 | 25.55 | 25.80 | 31,857 | +0.00(+0.00%) |
Apr 12, 2018 | 25.60 | 26.15 | 25.25 | 25.80 | 42,688 | +0.40(+1.57%) |
Apr 11, 2018 | 25.20 | 25.50 | 25.00 | 25.40 | 42,816 | +0.05(+0.20%) |
Apr 10, 2018 | 26.40 | 26.40 | 25.25 | 25.35 | 52,357 | -0.70(-2.69%) |
Apr 09, 2018 | 26.65 | 26.65 | 26.00 | 26.05 | 31,264 | -0.30(-1.14%) |
Apr 06, 2018 | 29.00 | 29.05 | 26.05 | 26.35 | 95,461 | -2.60(-8.98%) |
Apr 05, 2018 | 28.50 | 29.90 | 28.50 | 28.95 | 126,058 | +1.35(+4.89%) |
Apr 04, 2018 | 26.35 | 27.85 | 25.93 | 27.60 | 83,211 | +1.05(+3.95%) |
Apr 03, 2018 | 26.40 | 26.75 | 26.30 | 26.55 | 41,594 | +0.30(+1.14%) |
Apr 02, 2018 | 27.00 | 27.23 | 25.85 | 26.25 | 64,349 | -0.65(-2.42%) |
Mar 29, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.55(-2.00%) | |
Mar 28, 2018 | 27.20 | 27.65 | 26.85 | 27.45 | 65,162 | +0.25(+0.92%) |
Mar 27, 2018 | 26.85 | 27.85 | 26.82 | 27.20 | 53,422 | +0.25(+0.93%) |
Mar 26, 2018 | 26.65 | 27.05 | 26.35 | 26.95 | 29,693 | +0.60(+2.28%) |
Mar 23, 2018 | 27.25 | 27.35 | 26.15 | 26.35 | 69,796 | -0.80(-2.95%) |
Mar 22, 2018 | 27.20 | 27.65 | 27.15 | 27.15 | 35,146 | -0.35(-1.27%) |
Mar 21, 2018 | 27.00 | 27.70 | 27.00 | 27.50 | 31,216 | +0.70(+2.61%) |
Mar 20, 2018 | 27.45 | 27.45 | 26.78 | 26.80 | 17,219 | -0.15(-0.56%) |
Mar 19, 2018 | 26.90 | 27.10 | 26.45 | 26.95 | 31,575 | +0.05(+0.19%) |
Mar 16, 2018 | 26.35 | 27.10 | 26.35 | 26.90 | 65,570 | +0.50(+1.89%) |
Mar 15, 2018 | 26.70 | 26.80 | 26.20 | 26.40 | 30,761 | -0.20(-0.75%) |
Mar 14, 2018 | 27.15 | 27.15 | 26.55 | 26.60 | 27,397 | -0.40(-1.48%) |
Mar 13, 2018 | 27.80 | 27.80 | 26.85 | 27.00 | 33,277 | -0.75(-2.70%) |
Mar 12, 2018 | 27.75 | 28.15 | 27.20 | 27.75 | 42,555 | +0.05(+0.18%) |
Mar 09, 2018 | 27.40 | 27.85 | 27.10 | 27.70 | 29,992 | +0.35(+1.28%) |
Mar 08, 2018 | 28.00 | 28.00 | 27.00 | 27.35 | 32,497 | -0.60(-2.15%) |
Mar 07, 2018 | 28.00 | 27.95 | 35,729 | +0.80(+2.95%) | ||
Mar 06, 2018 | 26.55 | 27.35 | 26.50 | 27.15 | 30,188 | +0.70(+2.65%) |
Mar 05, 2018 | 26.00 | 26.55 | 25.59 | 26.45 | 47,975 | +0.45(+1.73%) |
Mar 02, 2018 | 25.80 | 26.70 | 25.50 | 26.00 | 47,708 | +0.05(+0.19%) |
Mar 01, 2018 | 25.80 | 26.55 | 25.55 | 25.95 | 40,447 | +0.05(+0.19%) |
Feb 28, 2018 | 26.10 | 26.25 | 25.65 | 25.90 | 70,598 | -0.20(-0.77%) |
Feb 27, 2018 | 26.65 | 26.80 | 26.00 | 26.10 | 33,038 | -0.55(-2.06%) |
Feb 26, 2018 | 26.35 | 26.85 | 26.25 | 26.65 | 38,986 | +0.30(+1.14%) |
Feb 23, 2018 | 26.15 | 26.55 | 26.05 | 26.35 | 34,153 | +0.35(+1.35%) |
Feb 22, 2018 | 26.00 | 26.25 | 25.80 | 26.00 | 38,808 | +0.00(+0.00%) |
Feb 21, 2018 | 25.55 | 26.35 | 25.55 | 26.00 | 40,940 | +0.50(+1.96%) |
Feb 20, 2018 | 25.80 | 26.05 | 25.30 | 25.50 | 70,030 | -0.45(-1.73%) |
Feb 16, 2018 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) | |
Feb 15, 2018 | 26.10 | 26.30 | 25.95 | 26.00 | 47,522 | -0.05(-0.19%) |
Feb 14, 2018 | 26.00 | 26.25 | 25.90 | 26.05 | 56,286 | -0.15(-0.57%) |
Feb 13, 2018 | 25.85 | 26.30 | 25.70 | 26.20 | 58,520 | +0.10(+0.38%) |
Feb 12, 2018 | 26.55 | 26.70 | 26.02 | 26.10 | 62,683 | -0.35(-1.32%) |
Feb 09, 2018 | 26.70 | 26.82 | 25.80 | 26.45 | 52,417 | +0.10(+0.38%) |
Feb 08, 2018 | 26.95 | 27.20 | 26.25 | 26.35 | 82,533 | -0.65(-2.41%) |
Feb 07, 2018 | 26.80 | 26.80 | 26.45 | 27.00 | 55,167 | +0.20(+0.75%) |
Feb 06, 2018 | 26.30 | 27.55 | 26.30 | 26.80 | 80,718 | -0.45(-1.65%) |
Feb 05, 2018 | 27.00 | 27.45 | 27.00 | 27.25 | 57,888 | -0.15(-0.55%) |
Feb 02, 2018 | 28.00 | 28.05 | 27.00 | 27.40 | 120,532 | -0.90(-3.18%) |