Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.44 | 25.65 | 25.34 | 25.40 | 5,170 | -0.07(-0.28%) |
Apr 27, 2018 | 25.47 | 25.47 | 25.47 | 25.47 | 5,035 | -0.03(-0.12%) |
Apr 26, 2018 | 25.47 | 25.50 | 25.46 | 25.50 | 1,997 | +0.24(+0.95%) |
Apr 25, 2018 | 25.13 | 25.26 | 25.11 | 25.26 | 1,531 | +0.03(+0.12%) |
Apr 24, 2018 | 25.59 | 25.59 | 25.23 | 25.23 | 2,234 | -0.19(-0.75%) |
Apr 23, 2018 | 25.41 | 25.42 | 25.41 | 25.42 | 675 | -0.06(-0.24%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.48 | 25.48 | 963 | -0.20(-0.78%) |
Apr 19, 2018 | 25.87 | 25.87 | 25.55 | 25.68 | 6,401 | -0.16(-0.64%) |
Apr 18, 2018 | 25.97 | 25.97 | 25.83 | 25.84 | 1,652 | +0.03(+0.11%) |
Apr 17, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 388 | +0.09(+0.34%) |
Apr 16, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 111 | +0.14(+0.55%) |
Apr 13, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 57 | +0.03(+0.12%) |
Apr 12, 2018 | 25.59 | 25.59 | 25.50 | 25.56 | 1,590 | +0.18(+0.71%) |
Apr 11, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 167 | -0.01(-0.02%) |
Apr 10, 2018 | 25.45 | 25.45 | 25.39 | 25.39 | 2,226 | +0.19(+0.73%) |
Apr 09, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 530 | +0.12(+0.48%) |
Apr 06, 2018 | 25.23 | 25.23 | 25.07 | 25.08 | 1,041 | -0.42(-1.65%) |
Apr 05, 2018 | 25.62 | 25.62 | 25.50 | 25.50 | 1,193 | +0.43(+1.72%) |
Apr 04, 2018 | 25.08 | 25.08 | 25.06 | 25.07 | 1,833 | -0.03(-0.12%) |
Apr 03, 2018 | 24.90 | 25.10 | 24.90 | 25.10 | 2,083 | +0.38(+1.52%) |
Apr 02, 2018 | 25.03 | 25.03 | 24.60 | 24.72 | 1,612 | -0.50(-1.97%) |
Mar 29, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.06(+0.25%) | |
Mar 28, 2018 | 25.10 | 25.16 | 25.10 | 25.16 | 412 | -0.03(-0.11%) |
Mar 27, 2018 | 25.38 | 25.38 | 25.17 | 25.18 | 3,371 | -0.08(-0.30%) |
Mar 26, 2018 | 24.95 | 25.26 | 24.95 | 25.26 | 31,877 | +0.51(+2.06%) |
Mar 23, 2018 | 24.10 | 25.10 | 24.10 | 24.75 | 1,729 | -0.50(-1.98%) |
Mar 22, 2018 | 25.66 | 25.66 | 25.25 | 25.25 | 2,420 | -0.79(-3.05%) |
Mar 21, 2018 | 26.13 | 26.20 | 26.04 | 26.04 | 1,410 | -0.08(-0.30%) |
Mar 20, 2018 | 26.06 | 26.13 | 26.05 | 26.12 | 3,394 | +0.12(+0.46%) |
Mar 19, 2018 | 26.27 | 26.27 | 26.00 | 26.00 | 4,211 | -0.34(-1.29%) |
Mar 16, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Mar 15, 2018 | 26.47 | 26.47 | 26.29 | 26.34 | 2,535 | +0.05(+0.20%) |
Mar 14, 2018 | 26.75 | 26.75 | 26.27 | 26.29 | 5,141 | -0.21(-0.80%) |
Mar 13, 2018 | 26.78 | 26.78 | 26.48 | 26.50 | 5,644 | -0.24(-0.90%) |
Mar 12, 2018 | 26.79 | 26.79 | 26.63 | 26.74 | 4,024 | +0.22(+0.83%) |
Mar 09, 2018 | 26.42 | 26.52 | 26.42 | 26.52 | 551 | +0.23(+0.89%) |
Mar 08, 2018 | 26.29 | 26.29 | 26.29 | 26.29 | 169 | +0.19(+0.71%) |
Mar 07, 2018 | 26.13 | 26.10 | 2,352 | -0.19(-0.72%) | ||
Mar 06, 2018 | 26.13 | 26.29 | 26.13 | 26.29 | 7,902 | +0.03(+0.11%) |
Mar 05, 2018 | 20.77 | 26.26 | 24.05 | 26.26 | 6,276 | +0.30(+1.16%) |
Mar 02, 2018 | 25.76 | 25.96 | 25.76 | 25.96 | 3,021 | +0.09(+0.35%) |
Mar 01, 2018 | 26.11 | 26.17 | 25.73 | 25.87 | 4,206 | -0.38(-1.45%) |
Feb 28, 2018 | 26.56 | 26.59 | 26.25 | 26.25 | 7,490 | -0.26(-0.98%) |
Feb 27, 2018 | 26.93 | 26.93 | 26.51 | 26.51 | 1,626 | -0.26(-0.97%) |
Feb 26, 2018 | 26.79 | 26.79 | 26.05 | 26.77 | 15,053 | +0.47(+1.80%) |
Feb 23, 2018 | 26.28 | 26.30 | 26.28 | 26.30 | 580 | +0.20(+0.75%) |
Feb 22, 2018 | 26.29 | 26.32 | 26.10 | 26.10 | 1,894 | -0.21(-0.80%) |
Feb 21, 2018 | 26.30 | 26.44 | 26.22 | 26.31 | 3,165 | +0.01(+0.03%) |
Feb 20, 2018 | 26.17 | 26.41 | 26.17 | 26.30 | 2,832 | -0.15(-0.57%) |
Feb 16, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.12(+0.46%) | |
Feb 15, 2018 | 26.30 | 26.33 | 26.05 | 26.33 | 7,224 | +0.27(+1.06%) |
Feb 14, 2018 | 25.75 | 26.06 | 25.74 | 26.06 | 2,331 | +0.22(+0.83%) |
Feb 13, 2018 | 25.74 | 25.84 | 25.61 | 25.84 | 741 | +0.14(+0.55%) |
Feb 12, 2018 | 25.79 | 25.87 | 25.60 | 25.70 | 10,069 | +0.20(+0.78%) |
Feb 09, 2018 | 25.49 | 25.50 | 24.73 | 25.50 | 9,319 | +0.07(+0.29%) |
Feb 08, 2018 | 25.90 | 25.92 | 25.35 | 25.43 | 7,142 | -0.73(-2.81%) |
Feb 07, 2018 | 26.17 | 26.25 | 26.14 | 26.16 | 3,230 | +0.16(+0.62%) |
Feb 06, 2018 | 25.39 | 26.00 | 25.15 | 26.00 | 5,175 | +0.04(+0.15%) |
Feb 05, 2018 | 26.50 | 26.65 | 25.79 | 25.96 | 7,986 | -0.77(-2.88%) |
Feb 02, 2018 | 27.06 | 27.08 | 26.80 | 26.73 | 9,358 | -0.47(-1.73%) |