Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.08 | 25.72 | 25.07 | 25.55 | 358,074 | +0.47(+1.88%) |
Apr 27, 2018 | 24.86 | 25.19 | 24.86 | 25.08 | 134,035 | +0.23(+0.93%) |
Apr 26, 2018 | 24.80 | 25.18 | 24.73 | 24.85 | 241,984 | +0.02(+0.08%) |
Apr 25, 2018 | 25.20 | 25.20 | 24.59 | 24.83 | 213,019 | -0.31(-1.22%) |
Apr 24, 2018 | 25.40 | 25.46 | 24.86 | 25.14 | 266,623 | -0.13(-0.51%) |
Apr 23, 2018 | 24.54 | 25.28 | 24.51 | 25.27 | 435,457 | +0.81(+3.30%) |
Apr 20, 2018 | 23.94 | 24.46 | 23.89 | 24.46 | 180,832 | +0.60(+2.53%) |
Apr 19, 2018 | 24.11 | 24.15 | 23.71 | 23.86 | 241,964 | -0.19(-0.80%) |
Apr 18, 2018 | 24.32 | 24.44 | 24.05 | 24.05 | 204,203 | -0.27(-1.10%) |
Apr 17, 2018 | 24.37 | 24.71 | 24.27 | 24.31 | 339,957 | +0.07(+0.29%) |
Apr 16, 2018 | 24.35 | 24.38 | 24.11 | 24.24 | 209,486 | +0.14(+0.57%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.79 | 24.11 | 145,569 | +0.04(+0.16%) |
Apr 12, 2018 | 23.89 | 24.25 | 23.74 | 24.07 | 217,206 | +0.33(+1.37%) |
Apr 11, 2018 | 24.06 | 24.13 | 23.56 | 23.74 | 152,134 | -0.36(-1.48%) |
Apr 10, 2018 | 23.93 | 24.29 | 23.80 | 24.10 | 253,383 | +0.69(+2.93%) |
Apr 09, 2018 | 23.71 | 23.73 | 23.37 | 23.41 | 156,091 | -0.14(-0.60%) |
Apr 06, 2018 | 23.83 | 23.85 | 23.34 | 23.55 | 199,882 | -0.31(-1.30%) |
Apr 05, 2018 | 23.70 | 24.22 | 23.68 | 23.86 | 229,035 | +0.19(+0.81%) |
Apr 04, 2018 | 22.75 | 23.73 | 22.75 | 23.67 | 349,238 | +0.64(+2.78%) |
Apr 03, 2018 | 23.30 | 23.53 | 22.95 | 23.03 | 269,369 | -0.21(-0.89%) |
Apr 02, 2018 | 22.40 | 23.30 | 22.36 | 23.24 | 394,634 | +0.87(+3.87%) |
Mar 29, 2018 | 22.37 | 22.37 | 22.37 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 22.29 | 22.51 | 22.13 | 22.42 | 143,270 | +0.15(+0.69%) |
Mar 27, 2018 | 22.42 | 22.74 | 22.13 | 22.27 | 151,367 | -0.04(-0.16%) |
Mar 26, 2018 | 22.22 | 22.41 | 22.02 | 22.31 | 167,059 | +0.27(+1.25%) |
Mar 23, 2018 | 22.36 | 22.47 | 22.02 | 22.03 | 217,945 | -0.29(-1.28%) |
Mar 22, 2018 | 22.68 | 22.79 | 22.32 | 22.32 | 205,233 | -0.43(-1.90%) |
Mar 21, 2018 | 22.92 | 22.93 | 22.56 | 22.75 | 158,159 | -0.20(-0.89%) |
Mar 20, 2018 | 22.75 | 23.09 | 22.75 | 22.95 | 253,944 | +0.14(+0.60%) |
Mar 19, 2018 | 22.88 | 22.93 | 22.46 | 22.82 | 250,219 | -0.03(-0.14%) |
Mar 16, 2018 | 22.89 | 23.00 | 22.81 | 22.85 | 132,248 | +0.00(+0.02%) |
Mar 15, 2018 | 22.71 | 22.91 | 22.44 | 22.84 | 269,728 | +0.10(+0.43%) |
Mar 14, 2018 | 22.77 | 22.99 | 22.63 | 22.75 | 209,924 | -0.09(-0.41%) |
Mar 13, 2018 | 23.14 | 23.27 | 22.67 | 22.84 | 235,708 | -0.30(-1.29%) |
Mar 12, 2018 | 23.44 | 23.58 | 22.62 | 23.14 | 412,815 | -0.32(-1.37%) |
Mar 09, 2018 | 23.64 | 23.86 | 23.35 | 23.46 | 562,994 | -0.19(-0.81%) |
Mar 08, 2018 | 23.73 | 23.93 | 23.52 | 23.65 | 731,011 | +0.01(+0.05%) |
Mar 07, 2018 | 23.24 | 23.67 | 23.12 | 23.64 | 550,063 | +0.20(+0.86%) |
Mar 06, 2018 | 22.87 | 23.70 | 22.58 | 23.44 | 853,309 | +0.55(+2.40%) |
Mar 05, 2018 | 21.73 | 22.94 | 21.73 | 22.89 | 728,217 | +1.17(+5.41%) |
Mar 02, 2018 | 21.54 | 22.20 | 21.54 | 21.72 | 513,601 | +0.21(+0.98%) |
Mar 01, 2018 | 21.72 | 22.37 | 21.35 | 21.51 | 763,278 | +0.70(+3.37%) |
Feb 28, 2018 | 21.44 | 21.45 | 20.80 | 20.80 | 348,774 | -0.56(-2.62%) |
Feb 27, 2018 | 21.73 | 21.76 | 21.35 | 21.36 | 153,881 | -0.36(-1.67%) |
Feb 26, 2018 | 21.73 | 21.81 | 21.63 | 21.73 | 125,642 | +0.00(+0.02%) |
Feb 23, 2018 | 21.59 | 21.72 | 21.39 | 21.72 | 128,116 | +0.29(+1.35%) |
Feb 22, 2018 | 21.44 | 21.81 | 21.35 | 21.43 | 175,570 | -0.01(-0.05%) |
Feb 21, 2018 | 21.46 | 21.69 | 21.38 | 21.44 | 106,994 | +0.02(+0.09%) |
Feb 20, 2018 | 21.65 | 21.81 | 21.35 | 21.43 | 123,042 | -0.28(-1.30%) |
Feb 16, 2018 | 21.71 | 21.71 | 21.71 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 21.53 | 21.67 | 21.27 | 21.62 | 133,625 | +0.27(+1.27%) |
Feb 14, 2018 | 21.06 | 21.43 | 21.06 | 21.35 | 149,185 | +0.14(+0.68%) |
Feb 13, 2018 | 21.19 | 21.26 | 21.01 | 21.20 | 82,197 | -0.02(-0.09%) |
Feb 12, 2018 | 21.25 | 21.48 | 20.89 | 21.22 | 235,378 | +0.16(+0.78%) |
Feb 09, 2018 | 21.25 | 21.29 | 20.47 | 21.06 | 388,575 | +0.04(+0.20%) |
Feb 08, 2018 | 21.72 | 21.01 | 21.01 | 321,138 | -0.57(-2.65%) | |
Feb 07, 2018 | 21.46 | 21.67 | 21.27 | 21.59 | 258,502 | +0.24(+1.11%) |
Feb 06, 2018 | 20.56 | 21.41 | 20.42 | 21.35 | 443,113 | +0.15(+0.69%) |
Feb 05, 2018 | 21.73 | 21.89 | 20.92 | 21.20 | 344,870 | -0.68(-3.09%) |
Feb 02, 2018 | 22.26 | 22.31 | 21.80 | 21.88 | 235,971 | -0.51(-2.30%) |