Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.93 | 24.98 | 24.84 | 24.84 | 313,353 | -0.07(-0.30%) |
Apr 27, 2018 | 24.88 | 24.93 | 24.86 | 24.91 | 125,181 | +0.04(+0.18%) |
Apr 26, 2018 | 24.72 | 24.90 | 24.68 | 24.87 | 1,003,884 | +0.22(+0.89%) |
Apr 25, 2018 | 24.59 | 24.70 | 24.54 | 24.65 | 332,069 | +0.05(+0.20%) |
Apr 24, 2018 | 24.77 | 24.78 | 24.53 | 24.60 | 619,783 | -0.11(-0.45%) |
Apr 23, 2018 | 24.61 | 24.75 | 24.61 | 24.71 | 314,783 | +0.11(+0.45%) |
Apr 20, 2018 | 24.56 | 24.62 | 24.54 | 24.60 | 190,048 | +0.03(+0.12%) |
Apr 19, 2018 | 24.66 | 24.71 | 24.52 | 24.57 | 369,866 | -0.11(-0.45%) |
Apr 18, 2018 | 24.48 | 24.74 | 24.48 | 24.68 | 244,435 | +0.27(+1.11%) |
Apr 17, 2018 | 24.37 | 24.47 | 24.35 | 24.41 | 243,281 | +0.11(+0.45%) |
Apr 16, 2018 | 24.33 | 24.35 | 24.26 | 24.30 | 264,910 | +0.03(+0.10%) |
Apr 13, 2018 | 24.34 | 24.36 | 24.24 | 24.27 | 256,800 | +0.01(+0.04%) |
Apr 12, 2018 | 24.29 | 24.32 | 24.25 | 24.27 | 314,980 | +0.03(+0.10%) |
Apr 11, 2018 | 24.19 | 24.33 | 24.19 | 24.24 | 460,279 | -0.02(-0.06%) |
Apr 10, 2018 | 24.41 | 24.41 | 24.23 | 24.25 | 340,141 | +0.05(+0.23%) |
Apr 09, 2018 | 24.26 | 24.33 | 24.18 | 24.20 | 346,380 | +0.04(+0.17%) |
Apr 06, 2018 | 24.16 | 445,907 | -0.22(-0.90%) | |||
Apr 05, 2018 | 24.14 | 24.40 | 24.14 | 24.38 | 473,739 | +0.31(+1.29%) |
Apr 04, 2018 | 23.89 | 24.10 | 23.80 | 24.07 | 465,362 | -0.04(-0.17%) |
Apr 03, 2018 | 24.17 | 24.17 | 23.98 | 24.11 | 399,460 | -0.05(-0.21%) |
Apr 02, 2018 | 24.40 | 24.40 | 24.07 | 24.16 | 642,296 | -0.24(-0.98%) |
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.32(+1.33%) | |
Mar 28, 2018 | 24.15 | 24.16 | 24.04 | 24.08 | 297,055 | -0.04(-0.17%) |
Mar 27, 2018 | 24.31 | 24.36 | 24.06 | 24.12 | 315,494 | -0.11(-0.45%) |
Mar 26, 2018 | 24.33 | 24.35 | 24.11 | 24.23 | 240,177 | +0.10(+0.41%) |
Mar 23, 2018 | 24.47 | 24.49 | 24.10 | 24.13 | 375,310 | -0.45(-1.83%) |
Mar 22, 2018 | 24.82 | 24.86 | 24.56 | 24.58 | 248,433 | -0.44(-1.76%) |
Mar 21, 2018 | 24.90 | 25.12 | 24.87 | 25.02 | 190,962 | +0.10(+0.40%) |
Mar 20, 2018 | 24.89 | 24.95 | 24.88 | 24.92 | 206,727 | +0.05(+0.20%) |
Mar 19, 2018 | 25.10 | 25.10 | 24.80 | 24.87 | 173,235 | -0.21(-0.84%) |
Mar 16, 2018 | 25.04 | 25.20 | 25.04 | 25.08 | 140,444 | +0.08(+0.32%) |
Mar 15, 2018 | 25.03 | 25.11 | 24.95 | 25.00 | 63,522 | +0.03(+0.12%) |
Mar 14, 2018 | 25.07 | 25.07 | 24.91 | 24.97 | 222,911 | +0.04(+0.16%) |
Mar 13, 2018 | 24.90 | 25.05 | 24.90 | 24.93 | 162,229 | +0.06(+0.24%) |
Mar 12, 2018 | 24.79 | 24.90 | 24.79 | 24.87 | 199,490 | +0.06(+0.24%) |
Mar 09, 2018 | 24.90 | 24.90 | 24.72 | 24.81 | 162,311 | +0.04(+0.16%) |
Mar 08, 2018 | 24.68 | 24.79 | 24.68 | 24.77 | 92,556 | +0.10(+0.41%) |
Mar 07, 2018 | 24.88 | 24.67 | 242,843 | -0.09(-0.36%) | ||
Mar 06, 2018 | 24.84 | 24.84 | 24.70 | 24.76 | 165,850 | +0.00(+0.00%) |
Mar 05, 2018 | 24.49 | 24.79 | 24.45 | 24.76 | 167,793 | +0.24(+0.98%) |
Mar 02, 2018 | 24.45 | 24.54 | 24.36 | 24.52 | 168,378 | +0.01(+0.04%) |
Mar 01, 2018 | 24.69 | 24.69 | 24.39 | 24.51 | 561,294 | -0.14(-0.57%) |
Feb 28, 2018 | 25.05 | 25.05 | 24.65 | 24.65 | 226,626 | -0.31(-1.24%) |
Feb 27, 2018 | 25.03 | 25.10 | 24.93 | 24.96 | 160,508 | -0.05(-0.20%) |
Feb 26, 2018 | 25.00 | 25.04 | 24.92 | 25.01 | 364,164 | +0.13(+0.52%) |
Feb 23, 2018 | 24.85 | 24.89 | 24.73 | 24.88 | 189,926 | +0.18(+0.73%) |
Feb 22, 2018 | 24.67 | 24.70 | 205,108 | -0.02(-0.08%) | ||
Feb 21, 2018 | 24.58 | 24.87 | 24.58 | 24.72 | 261,639 | +0.15(+0.61%) |
Feb 20, 2018 | 24.56 | 24.66 | 24.53 | 24.57 | 178,546 | -0.01(-0.04%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | +0.08(+0.33%) | |
Feb 15, 2018 | 24.65 | 24.65 | 24.37 | 24.50 | 339,082 | +0.09(+0.37%) |
Feb 14, 2018 | 24.16 | 24.49 | 24.10 | 24.41 | 217,356 | +0.22(+0.91%) |
Feb 13, 2018 | 24.08 | 24.19 | 171,264 | -0.04(-0.17%) | ||
Feb 12, 2018 | 24.14 | 24.32 | 24.03 | 24.23 | 330,244 | +0.33(+1.38%) |
Feb 09, 2018 | 24.01 | 24.04 | 23.52 | 23.90 | 502,282 | -0.07(-0.29%) |
Feb 08, 2018 | 24.46 | 24.46 | 23.96 | 23.97 | 287,178 | -0.42(-1.72%) |
Feb 07, 2018 | 24.56 | 24.56 | 24.38 | 24.39 | 243,218 | -0.05(-0.20%) |
Feb 06, 2018 | 24.04 | 24.50 | 23.75 | 24.44 | 707,899 | -0.06(-0.24%) |
Feb 05, 2018 | 24.56 | 24.76 | 24.30 | 24.50 | 392,683 | -0.31(-1.25%) |
Feb 02, 2018 | 25.05 | 25.09 | 24.80 | 24.81 | 381,731 | -0.40(-1.59%) |