Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.48 | 25.48 | 25.36 | 25.36 | 6,745 | -0.19(-0.76%) |
Apr 27, 2018 | 25.49 | 25.56 | 25.44 | 25.56 | 12,340 | +0.13(+0.53%) |
Apr 26, 2018 | 25.39 | 25.45 | 25.38 | 25.42 | 3,207 | +0.22(+0.87%) |
Apr 25, 2018 | 25.10 | 25.20 | 25.10 | 25.20 | 8,183 | -0.05(-0.21%) |
Apr 24, 2018 | 25.42 | 25.43 | 25.20 | 25.25 | 14,638 | -0.07(-0.26%) |
Apr 23, 2018 | 25.43 | 25.43 | 25.32 | 25.32 | 1,551 | -0.10(-0.39%) |
Apr 20, 2018 | 25.53 | 25.53 | 25.42 | 25.42 | 2,018 | -0.24(-0.93%) |
Apr 19, 2018 | 25.88 | 25.88 | 25.61 | 25.66 | 7,583 | -0.34(-1.30%) |
Apr 18, 2018 | 26.02 | 26.02 | 25.97 | 26.00 | 4,535 | +0.06(+0.23%) |
Apr 17, 2018 | 25.90 | 25.95 | 25.89 | 25.94 | 28,662 | +0.06(+0.24%) |
Apr 16, 2018 | 25.85 | 25.87 | 25.80 | 25.87 | 15,624 | +0.13(+0.49%) |
Apr 13, 2018 | 25.88 | 25.88 | 25.75 | 25.75 | 5,371 | -0.13(-0.52%) |
Apr 12, 2018 | 25.92 | 25.93 | 25.81 | 25.88 | 494,249 | +0.02(+0.08%) |
Apr 11, 2018 | 25.85 | 25.91 | 25.84 | 25.86 | 8,569 | -0.03(-0.12%) |
Apr 10, 2018 | 25.87 | 25.90 | 25.87 | 25.89 | 2,939 | +0.10(+0.39%) |
Apr 09, 2018 | 25.81 | 25.86 | 25.79 | 25.79 | 13,774 | +0.18(+0.70%) |
Apr 06, 2018 | 25.79 | 25.80 | 25.52 | 25.61 | 522,699 | -0.16(-0.61%) |
Apr 05, 2018 | 25.72 | 25.81 | 25.71 | 25.77 | 7,548 | +0.39(+1.52%) |
Apr 04, 2018 | 25.16 | 25.46 | 25.16 | 25.38 | 4,456 | -0.21(-0.83%) |
Apr 03, 2018 | 25.53 | 25.60 | 25.42 | 25.60 | 7,689 | +0.35(+1.39%) |
Apr 02, 2018 | 25.66 | 25.66 | 25.25 | 25.25 | 3,177 | -0.55(-2.14%) |
Mar 29, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.43(+1.69%) | |
Mar 28, 2018 | 25.37 | 25.47 | 25.33 | 25.37 | 5,442 | +0.14(+0.56%) |
Mar 27, 2018 | 25.58 | 25.61 | 25.23 | 25.23 | 3,392 | -0.25(-1.00%) |
Mar 26, 2018 | 25.38 | 25.48 | 25.30 | 25.48 | 12,456 | +0.24(+0.96%) |
Mar 23, 2018 | 25.39 | 25.41 | 25.24 | 25.24 | 6,650 | -0.01(-0.02%) |
Mar 22, 2018 | 25.48 | 25.48 | 25.25 | 25.25 | 5,752 | -0.54(-2.11%) |
Mar 21, 2018 | 25.64 | 25.83 | 25.64 | 25.79 | 7,114 | +0.06(+0.24%) |
Mar 20, 2018 | 25.71 | 25.74 | 25.69 | 25.73 | 4,967 | +0.12(+0.45%) |
Mar 19, 2018 | 25.66 | 25.66 | 25.61 | 25.61 | 7,586 | -0.17(-0.67%) |
Mar 16, 2018 | 25.85 | 25.85 | 25.79 | 25.79 | 3,160 | -0.08(-0.33%) |
Mar 15, 2018 | 25.85 | 25.91 | 25.84 | 25.87 | 4,834 | -0.02(-0.09%) |
Mar 14, 2018 | 25.95 | 25.95 | 25.80 | 25.90 | 6,277 | +0.16(+0.62%) |
Mar 13, 2018 | 25.94 | 25.94 | 25.71 | 25.74 | 3,257 | -0.18(-0.68%) |
Mar 12, 2018 | 25.87 | 25.91 | 25.87 | 25.91 | 1,583 | +0.05(+0.21%) |
Mar 09, 2018 | 25.70 | 25.87 | 25.70 | 25.86 | 7,618 | +0.32(+1.24%) |
Mar 08, 2018 | 25.58 | 25.59 | 25.52 | 25.54 | 7,033 | +0.04(+0.16%) |
Mar 07, 2018 | 25.50 | 25.34 | 25.50 | 6,985 | +0.02(+0.09%) | |
Mar 06, 2018 | 25.49 | 25.49 | 25.45 | 25.48 | 4,453 | +0.16(+0.64%) |
Mar 05, 2018 | 25.06 | 25.31 | 25.06 | 25.31 | 1,866 | +0.20(+0.79%) |
Mar 02, 2018 | 24.99 | 25.11 | 24.98 | 25.11 | 7,512 | +0.18(+0.71%) |
Mar 01, 2018 | 25.11 | 25.23 | 24.94 | 24.94 | 54,130 | -0.49(-1.93%) |
Feb 28, 2018 | 25.59 | 25.59 | 25.43 | 25.43 | 5,320 | -0.23(-0.88%) |
Feb 27, 2018 | 25.93 | 25.93 | 25.65 | 25.65 | 9,829 | -0.51(-1.94%) |
Feb 26, 2018 | 25.99 | 26.16 | 25.95 | 26.16 | 9,008 | +0.27(+1.05%) |
Feb 23, 2018 | 25.85 | 25.89 | 25.83 | 25.89 | 3,919 | +0.13(+0.52%) |
Feb 22, 2018 | 25.75 | 25.86 | 25.73 | 25.75 | 10,687 | -0.03(-0.11%) |
Feb 21, 2018 | 25.86 | 25.96 | 25.78 | 25.78 | 3,454 | -0.02(-0.09%) |
Feb 20, 2018 | 25.81 | 25.89 | 25.81 | 25.81 | 4,448 | -0.25(-0.97%) |
Feb 16, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.17(+0.64%) | |
Feb 15, 2018 | 25.95 | 25.95 | 25.77 | 25.89 | 16,424 | +0.23(+0.89%) |
Feb 14, 2018 | 25.21 | 25.66 | 25.21 | 25.66 | 6,855 | +0.47(+1.87%) |
Feb 13, 2018 | 25.12 | 25.19 | 25.12 | 25.19 | 14,497 | +0.06(+0.24%) |
Feb 12, 2018 | 25.02 | 25.18 | 25.01 | 25.13 | 8,173 | +0.21(+0.83%) |
Feb 09, 2018 | 24.79 | 24.92 | 24.21 | 24.92 | 34,945 | +0.18(+0.74%) |
Feb 08, 2018 | 25.36 | 25.36 | 24.84 | 24.74 | 13,244 | -0.62(-2.44%) |
Feb 07, 2018 | 25.38 | 25.53 | 25.31 | 25.36 | 38,901 | -0.34(-1.33%) |
Feb 06, 2018 | 25.02 | 25.70 | 25.02 | 25.70 | 5,926 | +0.27(+1.05%) |
Feb 05, 2018 | 25.83 | 25.95 | 25.15 | 25.43 | 24,223 | -0.78(-2.98%) |
Feb 02, 2018 | 26.49 | 26.49 | 26.17 | 26.22 | 31,999 | -0.59(-2.21%) |