Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 25.25 | 25.25 | 25.25 | 223 | +0.02(+0.08%) | |
Apr 26, 2018 | 25.17 | 25.23 | 25.17 | 25.23 | 3,000 | +0.28(+1.12%) |
Apr 25, 2018 | 25.06 | 25.06 | 24.95 | 24.95 | 1,542 | -0.12(-0.48%) |
Apr 24, 2018 | 25.27 | 25.27 | 24.96 | 25.07 | 9,620 | -0.20(-0.79%) |
Apr 23, 2018 | 25.20 | 25.33 | 25.20 | 25.27 | 2,380 | +0.09(+0.36%) |
Apr 20, 2018 | 25.20 | 25.25 | 25.18 | 25.18 | 3,300 | -0.02(-0.08%) |
Apr 19, 2018 | 25.20 | 25.25 | 25.20 | 25.20 | 3,043 | -0.14(-0.55%) |
Apr 18, 2018 | 25.30 | 25.43 | 25.30 | 25.34 | 7,968 | +0.13(+0.52%) |
Apr 17, 2018 | 25.17 | 25.24 | 25.15 | 25.21 | 6,837 | -0.19(-0.75%) |
Apr 16, 2018 | 25.31 | 25.40 | 25.29 | 25.40 | 4,775 | +0.10(+0.40%) |
Apr 13, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 140 | -0.09(-0.35%) |
Apr 12, 2018 | 25.43 | 25.45 | 25.39 | 25.39 | 16,900 | -0.05(-0.20%) |
Apr 11, 2018 | 25.09 | 25.51 | 25.09 | 25.44 | 7,460 | -0.02(-0.08%) |
Apr 10, 2018 | 25.58 | 25.58 | 25.42 | 25.46 | 23,574 | -0.04(-0.16%) |
Apr 09, 2018 | 25.67 | 25.67 | 25.45 | 25.50 | 1,030 | +0.27(+1.07%) |
Apr 06, 2018 | 25.45 | 25.45 | 25.09 | 25.23 | 6,412 | -0.38(-1.48%) |
Apr 05, 2018 | 25.49 | 25.68 | 25.49 | 25.61 | 19,465 | +0.11(+0.43%) |
Apr 04, 2018 | 25.25 | 25.50 | 25.25 | 25.50 | 3,125 | -0.05(-0.20%) |
Apr 03, 2018 | 25.47 | 25.55 | 25.47 | 25.55 | 2,800 | +0.06(+0.24%) |
Apr 02, 2018 | 25.54 | 25.54 | 25.16 | 25.49 | 25,243 | -0.27(-1.05%) |
Mar 29, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.36(+1.42%) | |
Mar 28, 2018 | 25.26 | 25.40 | 25.26 | 25.40 | 5,793 | +0.07(+0.28%) |
Mar 27, 2018 | 25.55 | 25.55 | 25.33 | 25.33 | 1,220 | -0.29(-1.13%) |
Mar 26, 2018 | 25.53 | 25.63 | 25.49 | 25.62 | 13,475 | +0.69(+2.77%) |
Mar 23, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 235 | -0.42(-1.66%) |
Mar 22, 2018 | 25.65 | 25.65 | 25.35 | 25.35 | 3,742 | -0.85(-3.24%) |
Mar 20, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.45(+1.75%) | |
Mar 19, 2018 | 26.00 | 26.00 | 25.75 | 25.75 | 1,583 | -0.51(-1.94%) |
Mar 16, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 241 | +0.15(+0.57%) |
Mar 15, 2018 | 26.12 | 26.14 | 26.04 | 26.11 | 8,134 | +0.34(+1.32%) |
Mar 14, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 1,059 | -0.25(-0.96%) |
Mar 13, 2018 | 26.05 | 26.08 | 25.95 | 26.02 | 3,662 | +0.26(+1.01%) |
Mar 12, 2018 | 25.80 | 25.86 | 25.70 | 25.76 | 9,507 | +0.03(+0.12%) |
Mar 09, 2018 | 25.71 | 25.73 | 25.60 | 25.73 | 2,396 | +0.40(+1.58%) |
Mar 08, 2018 | 25.34 | 25.34 | 25.33 | 25.33 | 5,215 | -0.04(-0.16%) |
Mar 07, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 5,971 | +0.15(+0.59%) |
Mar 06, 2018 | 25.22 | 25.32 | 25.18 | 25.22 | 17,781 | -0.14(-0.55%) |
Mar 02, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.16(+0.63%) | |
Mar 01, 2018 | 25.41 | 25.41 | 25.09 | 25.20 | 4,895 | +0.10(+0.40%) |
Feb 28, 2018 | 25.32 | 25.36 | 25.10 | 25.10 | 2,903 | -0.14(-0.55%) |
Feb 27, 2018 | 25.46 | 25.46 | 25.24 | 25.24 | 16,942 | -0.33(-1.29%) |
Feb 26, 2018 | 25.46 | 25.59 | 25.42 | 25.57 | 7,901 | +0.27(+1.07%) |
Feb 23, 2018 | 25.25 | 25.30 | 25.25 | 25.30 | 4,748 | +0.20(+0.80%) |
Feb 22, 2018 | 25.16 | 25.27 | 25.10 | 25.10 | 4,782 | +0.06(+0.24%) |
Feb 21, 2018 | 25.24 | 25.04 | 25.04 | 6,045 | +0.17(+0.68%) | |
Feb 20, 2018 | 24.91 | 24.94 | 24.87 | 24.87 | 6,650 | -0.04(-0.16%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 24.80 | 24.91 | 24.80 | 24.91 | 12,633 | +0.27(+1.10%) |
Feb 14, 2018 | 24.60 | 24.65 | 24.57 | 24.64 | 5,700 | +0.18(+0.74%) |
Feb 13, 2018 | 24.46 | 24.35 | 24.46 | 4,859 | +0.11(+0.45%) | |
Feb 12, 2018 | 24.23 | 24.40 | 24.23 | 24.35 | 4,394 | +0.16(+0.66%) |
Feb 09, 2018 | 24.00 | 24.19 | 23.59 | 24.19 | 4,844 | +0.29(+1.21%) |
Feb 08, 2018 | 24.35 | 23.90 | 23.90 | 16,534 | -0.45(-1.85%) | |
Feb 07, 2018 | 24.50 | 24.62 | 24.35 | 24.35 | 19,516 | -0.40(-1.62%) |
Feb 06, 2018 | 24.50 | 24.75 | 24.50 | 24.75 | 4,130 | +0.02(+0.08%) |
Feb 05, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 191 | -0.25(-1.00%) |
Feb 02, 2018 | 25.00 | 25.04 | 24.82 | 24.98 | 9,900 | -0.22(-0.87%) |