Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.79 | 25.03 | 24.38 | 24.57 | 109,825 | -0.19(-0.76%) |
Apr 27, 2018 | 25.01 | 25.14 | 24.68 | 24.76 | 104,059 | -0.25(-0.99%) |
Apr 26, 2018 | 24.75 | 25.19 | 24.32 | 25.01 | 145,960 | +0.34(+1.39%) |
Apr 25, 2018 | 25.25 | 25.36 | 24.60 | 24.67 | 328,003 | -0.50(-2.01%) |
Apr 24, 2018 | 23.71 | 25.40 | 23.71 | 25.17 | 346,172 | +1.25(+5.22%) |
Apr 23, 2018 | 23.96 | 24.11 | 23.37 | 23.92 | 68,223 | +0.03(+0.11%) |
Apr 20, 2018 | 23.68 | 24.01 | 23.44 | 23.90 | 57,356 | +0.15(+0.65%) |
Apr 19, 2018 | 23.49 | 23.81 | 23.40 | 23.74 | 82,227 | +0.29(+1.24%) |
Apr 18, 2018 | 23.77 | 23.87 | 23.40 | 23.45 | 74,714 | -0.26(-1.08%) |
Apr 17, 2018 | 23.96 | 24.04 | 23.67 | 23.71 | 178,023 | -0.20(-0.82%) |
Apr 16, 2018 | 23.57 | 23.91 | 23.31 | 23.91 | 164,599 | +0.48(+2.05%) |
Apr 13, 2018 | 23.87 | 23.87 | 23.30 | 23.43 | 207,472 | -0.27(-1.12%) |
Apr 12, 2018 | 23.72 | 23.91 | 23.44 | 23.69 | 114,230 | +0.11(+0.47%) |
Apr 11, 2018 | 23.69 | 23.96 | 23.47 | 23.58 | 71,214 | -0.10(-0.43%) |
Apr 10, 2018 | 23.96 | 23.96 | 23.44 | 23.68 | 122,209 | -0.14(-0.57%) |
Apr 09, 2018 | 23.74 | 24.28 | 23.73 | 23.82 | 185,716 | +0.22(+0.94%) |
Apr 06, 2018 | 23.80 | 23.97 | 23.36 | 23.60 | 115,388 | -0.41(-1.71%) |
Apr 05, 2018 | 23.67 | 24.05 | 23.45 | 24.01 | 92,761 | +0.48(+2.04%) |
Apr 04, 2018 | 22.97 | 23.74 | 22.97 | 23.53 | 140,367 | +0.26(+1.10%) |
Apr 03, 2018 | 23.38 | 23.62 | 22.68 | 23.27 | 215,549 | +0.13(+0.55%) |
Apr 02, 2018 | 23.67 | 23.93 | 22.88 | 23.14 | 292,793 | -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 | 23.70 | 52,048 | +0.35(+1.50%) |
Mar 27, 2018 | 23.79 | 23.81 | 23.22 | 23.35 | 102,123 | -0.33(-1.37%) |
Mar 26, 2018 | 23.57 | 23.70 | 23.29 | 23.67 | 131,759 | +0.50(+2.14%) |
Mar 23, 2018 | 24.33 | 24.34 | 23.14 | 23.18 | 141,157 | -1.08(-4.44%) |
Mar 22, 2018 | 24.63 | 24.85 | 24.26 | 24.26 | 108,368 | -0.53(-2.14%) |
Mar 21, 2018 | 24.91 | 25.03 | 24.63 | 24.79 | 87,368 | -0.08(-0.31%) |
Mar 20, 2018 | 25.13 | 25.24 | 24.72 | 24.86 | 63,118 | -0.21(-0.82%) |
Mar 19, 2018 | 24.99 | 25.20 | 24.63 | 25.07 | 61,153 | +0.09(+0.38%) |
Mar 16, 2018 | 24.89 | 25.18 | 24.81 | 24.98 | 119,038 | +0.05(+0.21%) |
Mar 15, 2018 | 24.86 | 25.05 | 24.76 | 24.92 | 80,172 | +0.18(+0.73%) |
Mar 14, 2018 | 24.79 | 24.98 | 24.79 | 24.74 | 118,519 | +0.05(+0.21%) |
Mar 13, 2018 | 24.86 | 25.07 | 24.61 | 24.69 | 77,434 | -0.06(-0.24%) |
Mar 12, 2018 | 24.99 | 24.99 | 24.58 | 24.75 | 109,083 | -0.13(-0.52%) |
Mar 09, 2018 | 24.76 | 24.92 | 24.64 | 24.88 | 75,890 | +0.35(+1.43%) |
Mar 08, 2018 | 24.81 | 24.89 | 24.41 | 24.53 | 115,009 | -0.28(-1.14%) |
Mar 07, 2018 | 24.45 | 24.90 | 24.45 | 24.81 | 83,464 | +0.18(+0.73%) |
Mar 06, 2018 | 24.37 | 24.68 | 23.99 | 24.63 | 100,957 | +0.33(+1.37%) |
Mar 05, 2018 | 23.89 | 24.52 | 23.59 | 24.30 | 105,181 | +0.27(+1.14%) |
Mar 02, 2018 | 23.76 | 24.15 | 23.57 | 24.03 | 178,949 | +0.12(+0.50%) |
Mar 01, 2018 | 23.71 | 24.21 | 23.53 | 23.91 | 173,341 | +0.15(+0.65%) |
Feb 28, 2018 | 23.96 | 24.11 | 23.70 | 23.75 | 210,680 | -0.03(-0.11%) |
Feb 27, 2018 | 24.07 | 24.38 | 23.76 | 23.78 | 83,365 | -0.28(-1.17%) |
Feb 26, 2018 | 23.96 | 24.12 | 23.94 | 24.06 | 85,578 | +0.21(+0.86%) |
Feb 23, 2018 | 23.67 | 23.87 | 23.49 | 23.85 | 47,571 | +0.31(+1.31%) |
Feb 22, 2018 | 24.20 | 24.27 | 23.49 | 23.55 | 75,434 | -0.52(-2.17%) |
Feb 21, 2018 | 23.66 | 24.31 | 23.65 | 24.07 | 167,151 | +0.46(+1.96%) |
Feb 20, 2018 | 23.86 | 24.42 | 23.50 | 23.61 | 160,696 | -0.41(-1.71%) |
Feb 16, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.09(+0.39%) | |
Feb 15, 2018 | 24.12 | 24.28 | 23.91 | 23.92 | 69,327 | -0.04(-0.18%) |
Feb 14, 2018 | 23.33 | 24.03 | 22.93 | 23.97 | 117,751 | +0.49(+2.08%) |
Feb 13, 2018 | 23.38 | 23.58 | 23.38 | 23.48 | 62,170 | -0.02(-0.07%) |
Feb 12, 2018 | 23.62 | 23.78 | 23.31 | 23.50 | 78,163 | -0.02(-0.07%) |
Feb 09, 2018 | 23.41 | 23.63 | 22.99 | 23.51 | 140,817 | +0.35(+1.51%) |
Feb 08, 2018 | 23.86 | 23.70 | 23.14 | 23.16 | 72,191 | -0.54(-2.27%) |
Feb 07, 2018 | 23.44 | 23.79 | 23.31 | 23.70 | 99,539 | +0.12(+0.51%) |
Feb 06, 2018 | 23.15 | 23.77 | 22.89 | 23.58 | 193,223 | -0.21(-0.86%) |
Feb 05, 2018 | 24.16 | 24.67 | 23.37 | 23.79 | 130,258 | -0.58(-2.39%) |
Feb 02, 2018 | 24.58 | 24.77 | 24.24 | 24.37 | 120,812 | -0.33(-1.35%) |