Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.78 | 25.02 | 24.37 | 24.57 | 109,852 | -0.19(-0.76%) |
Apr 27, 2018 | 25.00 | 25.13 | 24.67 | 24.76 | 104,085 | -0.25(-0.99%) |
Apr 26, 2018 | 24.75 | 25.18 | 24.31 | 25.00 | 145,997 | +0.34(+1.39%) |
Apr 25, 2018 | 25.24 | 25.35 | 24.59 | 24.66 | 328,085 | -0.50(-2.01%) |
Apr 24, 2018 | 23.70 | 25.40 | 23.70 | 25.17 | 346,259 | +1.25(+5.22%) |
Apr 23, 2018 | 23.95 | 24.11 | 23.36 | 23.92 | 68,240 | +0.03(+0.11%) |
Apr 20, 2018 | 23.68 | 24.00 | 23.44 | 23.89 | 57,370 | +0.15(+0.65%) |
Apr 19, 2018 | 23.48 | 23.81 | 23.40 | 23.74 | 82,248 | +0.29(+1.24%) |
Apr 18, 2018 | 23.76 | 23.87 | 23.40 | 23.45 | 74,733 | -0.26(-1.08%) |
Apr 17, 2018 | 23.95 | 24.04 | 23.66 | 23.70 | 178,067 | -0.20(-0.82%) |
Apr 16, 2018 | 23.57 | 23.91 | 23.31 | 23.90 | 164,641 | +0.48(+2.05%) |
Apr 13, 2018 | 23.87 | 23.87 | 23.29 | 23.42 | 207,524 | -0.27(-1.12%) |
Apr 12, 2018 | 23.71 | 23.90 | 23.43 | 23.69 | 114,258 | +0.11(+0.47%) |
Apr 11, 2018 | 23.69 | 23.95 | 23.46 | 23.57 | 71,232 | -0.10(-0.43%) |
Apr 10, 2018 | 23.95 | 23.95 | 23.44 | 23.68 | 122,240 | -0.14(-0.57%) |
Apr 09, 2018 | 23.74 | 24.28 | 23.73 | 23.81 | 185,763 | +0.22(+0.94%) |
Apr 06, 2018 | 23.80 | 23.96 | 23.35 | 23.59 | 115,417 | -0.41(-1.71%) |
Apr 05, 2018 | 23.67 | 24.05 | 23.45 | 24.00 | 92,784 | +0.48(+2.04%) |
Apr 04, 2018 | 22.97 | 23.74 | 22.97 | 23.52 | 140,402 | +0.26(+1.10%) |
Apr 03, 2018 | 23.38 | 23.62 | 22.68 | 23.27 | 215,603 | +0.13(+0.55%) |
Apr 02, 2018 | 23.67 | 23.93 | 22.87 | 23.14 | 292,866 | -0.53(-2.24%) |
Mar 29, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.03(-0.11%) | |
Mar 28, 2018 | 23.38 | 23.87 | 23.26 | 23.69 | 52,061 | +0.35(+1.50%) |
Mar 27, 2018 | 23.78 | 23.80 | 23.22 | 23.34 | 102,148 | -0.33(-1.37%) |
Mar 26, 2018 | 23.57 | 23.69 | 23.28 | 23.67 | 131,792 | +0.50(+2.14%) |
Mar 23, 2018 | 24.32 | 24.34 | 23.14 | 23.17 | 141,192 | -1.08(-4.44%) |
Mar 22, 2018 | 24.63 | 24.84 | 24.25 | 24.25 | 108,396 | -0.53(-2.14%) |
Mar 21, 2018 | 24.90 | 25.02 | 24.63 | 24.78 | 87,390 | -0.08(-0.31%) |
Mar 20, 2018 | 25.12 | 25.23 | 24.71 | 24.86 | 63,134 | -0.21(-0.82%) |
Mar 19, 2018 | 24.99 | 25.19 | 24.63 | 25.06 | 61,169 | +0.09(+0.38%) |
Mar 16, 2018 | 24.88 | 25.17 | 24.81 | 24.97 | 119,068 | +0.05(+0.21%) |
Mar 15, 2018 | 24.85 | 25.05 | 24.75 | 24.92 | 80,192 | +0.18(+0.73%) |
Mar 14, 2018 | 24.78 | 24.98 | 24.78 | 24.74 | 118,549 | +0.05(+0.21%) |
Mar 13, 2018 | 24.85 | 25.06 | 24.60 | 24.69 | 77,453 | -0.06(-0.24%) |
Mar 12, 2018 | 24.99 | 24.99 | 24.58 | 24.75 | 109,110 | -0.13(-0.52%) |
Mar 09, 2018 | 24.76 | 24.91 | 24.64 | 24.88 | 75,909 | +0.35(+1.43%) |
Mar 08, 2018 | 24.81 | 24.88 | 24.40 | 24.52 | 115,038 | -0.28(-1.14%) |
Mar 07, 2018 | 24.45 | 24.90 | 24.45 | 24.81 | 83,485 | +0.18(+0.73%) |
Mar 06, 2018 | 24.36 | 24.67 | 23.99 | 24.63 | 100,983 | +0.33(+1.37%) |
Mar 05, 2018 | 23.88 | 24.52 | 23.58 | 24.29 | 105,208 | +0.27(+1.14%) |
Mar 02, 2018 | 23.75 | 24.14 | 23.57 | 24.02 | 178,994 | +0.12(+0.50%) |
Mar 01, 2018 | 23.70 | 24.20 | 23.52 | 23.90 | 173,384 | +0.15(+0.65%) |
Feb 28, 2018 | 23.95 | 24.11 | 23.69 | 23.75 | 210,733 | -0.03(-0.11%) |
Feb 27, 2018 | 24.06 | 24.37 | 23.75 | 23.77 | 83,386 | -0.28(-1.17%) |
Feb 26, 2018 | 23.95 | 24.11 | 23.93 | 24.05 | 85,599 | +0.21(+0.86%) |
Feb 23, 2018 | 23.67 | 23.87 | 23.48 | 23.85 | 47,583 | +0.31(+1.31%) |
Feb 22, 2018 | 24.19 | 24.26 | 23.48 | 23.54 | 75,453 | -0.52(-2.17%) |
Feb 21, 2018 | 23.65 | 24.30 | 23.64 | 24.06 | 167,193 | +0.46(+1.96%) |
Feb 20, 2018 | 23.86 | 24.41 | 23.50 | 23.60 | 160,736 | -0.41(-1.71%) |
Feb 16, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.09(+0.39%) | |
Feb 15, 2018 | 24.11 | 24.28 | 23.91 | 23.92 | 69,345 | -0.04(-0.18%) |
Feb 14, 2018 | 23.33 | 24.03 | 22.92 | 23.96 | 117,781 | +0.49(+2.08%) |
Feb 13, 2018 | 23.37 | 23.57 | 23.37 | 23.47 | 62,186 | -0.02(-0.07%) |
Feb 12, 2018 | 23.62 | 23.77 | 23.31 | 23.49 | 78,183 | -0.02(-0.07%) |
Feb 09, 2018 | 23.40 | 23.63 | 22.99 | 23.51 | 140,852 | +0.35(+1.51%) |
Feb 08, 2018 | 23.86 | 23.69 | 23.14 | 23.16 | 72,209 | -0.54(-2.27%) |
Feb 07, 2018 | 23.44 | 23.79 | 23.30 | 23.69 | 99,564 | +0.12(+0.51%) |
Feb 06, 2018 | 23.15 | 23.76 | 22.88 | 23.57 | 193,272 | -0.21(-0.86%) |
Feb 05, 2018 | 24.16 | 24.66 | 23.36 | 23.78 | 130,291 | -0.58(-2.39%) |
Feb 02, 2018 | 24.58 | 24.77 | 24.23 | 24.36 | 120,843 | -0.33(-1.35%) |