Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.02 | 24.40 | 23.45 | 23.55 | 23,321 | -0.50(-2.08%) |
Apr 27, 2018 | 24.40 | 24.40 | 23.85 | 24.05 | 23,841 | -0.30(-1.23%) |
Apr 26, 2018 | 25.05 | 25.35 | 24.20 | 24.35 | 26,635 | -0.70(-2.79%) |
Apr 25, 2018 | 25.60 | 25.70 | 25.00 | 25.05 | 23,561 | -0.65(-2.53%) |
Apr 24, 2018 | 25.65 | 26.15 | 25.20 | 25.70 | 26,094 | +0.15(+0.59%) |
Apr 23, 2018 | 25.85 | 26.15 | 25.45 | 25.55 | 16,739 | -0.20(-0.78%) |
Apr 20, 2018 | 25.95 | 25.95 | 25.45 | 25.75 | 18,187 | -0.15(-0.58%) |
Apr 19, 2018 | 25.60 | 26.02 | 25.60 | 25.90 | 29,690 | +0.20(+0.78%) |
Apr 18, 2018 | 25.40 | 26.10 | 25.26 | 25.70 | 34,582 | +0.45(+1.78%) |
Apr 17, 2018 | 25.40 | 25.60 | 25.00 | 25.25 | 23,907 | +0.00(+0.00%) |
Apr 16, 2018 | 25.00 | 25.75 | 24.90 | 25.25 | 37,191 | +0.60(+2.43%) |
Apr 13, 2018 | 24.85 | 25.45 | 24.25 | 24.65 | 57,280 | -0.15(-0.60%) |
Apr 12, 2018 | 24.95 | 25.55 | 24.55 | 24.80 | 102,411 | +0.10(+0.40%) |
Apr 11, 2018 | 24.50 | 24.95 | 24.33 | 24.70 | 20,399 | +0.15(+0.61%) |
Apr 10, 2018 | 24.30 | 25.05 | 24.25 | 24.55 | 19,444 | +0.55(+2.29%) |
Apr 09, 2018 | 23.95 | 24.49 | 23.85 | 24.00 | 21,848 | +0.25(+1.05%) |
Apr 06, 2018 | 24.45 | 24.70 | 23.70 | 23.75 | 38,056 | -0.90(-3.65%) |
Apr 05, 2018 | 24.20 | 24.85 | 24.00 | 24.65 | 20,505 | +0.65(+2.71%) |
Apr 04, 2018 | 23.30 | 24.10 | 22.85 | 24.00 | 25,311 | +0.25(+1.05%) |
Apr 03, 2018 | 23.70 | 23.85 | 22.90 | 23.75 | 32,048 | +0.80(+3.49%) |
Apr 02, 2018 | 23.45 | 23.90 | 22.65 | 22.95 | 43,706 | -0.60(-2.55%) |
Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.25(-1.05%) | |
Mar 28, 2018 | 23.85 | 23.95 | 23.05 | 23.80 | 59,103 | +0.05(+0.21%) |
Mar 27, 2018 | 25.40 | 25.45 | 23.55 | 23.75 | 57,364 | -1.65(-6.50%) |
Mar 26, 2018 | 25.20 | 25.50 | 24.55 | 25.40 | 27,720 | +0.65(+2.63%) |
Mar 23, 2018 | 25.40 | 25.80 | 24.75 | 24.75 | 32,928 | -0.65(-2.56%) |
Mar 22, 2018 | 26.25 | 26.50 | 25.35 | 25.40 | 28,066 | -1.00(-3.79%) |
Mar 21, 2018 | 25.85 | 26.75 | 25.60 | 26.40 | 36,236 | +0.55(+2.13%) |
Mar 20, 2018 | 25.70 | 25.95 | 25.55 | 25.85 | 22,748 | +0.25(+0.98%) |
Mar 19, 2018 | 25.30 | 25.75 | 24.75 | 25.60 | 34,186 | +0.35(+1.39%) |
Mar 16, 2018 | 25.00 | 25.90 | 24.75 | 25.25 | 111,459 | +0.20(+0.80%) |
Mar 15, 2018 | 25.05 | 25.20 | 24.55 | 25.05 | 43,783 | +0.25(+1.01%) |
Mar 14, 2018 | 25.75 | 26.00 | 24.70 | 24.80 | 73,008 | -0.95(-3.69%) |
Mar 13, 2018 | 25.80 | 26.00 | 25.15 | 25.75 | 74,999 | +0.15(+0.59%) |
Mar 12, 2018 | 25.55 | 25.95 | 25.45 | 25.60 | 33,569 | +0.10(+0.39%) |
Mar 09, 2018 | 24.90 | 25.65 | 24.80 | 25.50 | 46,187 | +0.85(+3.45%) |
Mar 08, 2018 | 24.55 | 24.90 | 24.20 | 24.65 | 37,521 | +0.10(+0.41%) |
Mar 07, 2018 | 24.30 | 25.10 | 24.00 | 24.55 | 50,522 | +0.05(+0.20%) |
Mar 06, 2018 | 24.55 | 24.95 | 24.20 | 24.50 | 51,548 | -0.10(-0.41%) |
Mar 05, 2018 | 25.05 | 25.38 | 24.30 | 24.60 | 39,517 | -0.55(-2.19%) |
Mar 02, 2018 | 23.65 | 25.30 | 23.20 | 25.15 | 72,378 | +1.50(+6.34%) |
Mar 01, 2018 | 26.40 | 26.45 | 23.10 | 23.65 | 130,371 | -2.50(-9.56%) |
Feb 28, 2018 | 30.10 | 30.30 | 26.05 | 26.15 | 96,442 | -3.40(-11.51%) |
Feb 27, 2018 | 28.55 | 30.10 | 28.55 | 29.55 | 57,302 | +0.95(+3.32%) |
Feb 26, 2018 | 28.85 | 29.20 | 28.55 | 28.60 | 41,307 | -0.15(-0.52%) |
Feb 23, 2018 | 28.25 | 28.90 | 28.25 | 28.75 | 30,973 | +0.55(+1.95%) |
Feb 22, 2018 | 27.60 | 28.45 | 27.60 | 28.20 | 24,097 | +0.65(+2.36%) |
Feb 21, 2018 | 26.45 | 29.15 | 26.20 | 27.55 | 73,367 | +1.40(+5.35%) |
Feb 20, 2018 | 26.50 | 26.85 | 25.80 | 26.15 | 33,393 | -0.45(-1.69%) |
Feb 16, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.75(+2.90%) | |
Feb 15, 2018 | 25.85 | 26.20 | 25.70 | 25.85 | 24,430 | +0.15(+0.58%) |
Feb 14, 2018 | 25.25 | 26.20 | 25.25 | 25.70 | 16,061 | +0.20(+0.78%) |
Feb 13, 2018 | 25.30 | 26.02 | 25.30 | 25.50 | 27,152 | -0.05(-0.20%) |
Feb 12, 2018 | 25.85 | 26.15 | 25.35 | 25.55 | 26,276 | -0.25(-0.97%) |
Feb 09, 2018 | 25.93 | 26.45 | 25.15 | 25.80 | 26,019 | +0.15(+0.58%) |
Feb 08, 2018 | 26.25 | 26.30 | 25.48 | 25.65 | 51,833 | -0.55(-2.10%) |
Feb 07, 2018 | 25.85 | 26.65 | 25.85 | 26.20 | 29,306 | +0.40(+1.55%) |
Feb 06, 2018 | 25.75 | 26.25 | 25.30 | 25.80 | 56,979 | -0.55(-2.09%) |
Feb 05, 2018 | 26.70 | 27.05 | 26.30 | 26.35 | 47,218 | -0.50(-1.86%) |
Feb 02, 2018 | 27.50 | 27.75 | 26.10 | 26.85 | 77,529 | -0.65(-2.36%) |