Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.37 | 25.37 | 25.12 | 25.12 | 15,244 | +0.01(+0.04%) |
Apr 27, 2018 | 25.10 | 25.15 | 25.00 | 25.11 | 13,143 | +0.01(+0.04%) |
Apr 26, 2018 | 25.10 | 25.18 | 25.10 | 25.10 | 6,486 | -0.16(-0.63%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.11 | 25.26 | 3,825 | +0.10(+0.38%) |
Apr 24, 2018 | 25.14 | 25.27 | 25.10 | 25.16 | 12,495 | +0.02(+0.10%) |
Apr 23, 2018 | 25.17 | 25.17 | 25.06 | 25.14 | 13,984 | +0.04(+0.16%) |
Apr 20, 2018 | 25.40 | 25.40 | 25.10 | 25.10 | 4,759 | -0.04(-0.16%) |
Apr 19, 2018 | 25.10 | 25.23 | 25.10 | 25.14 | 3,113 | -0.06(-0.24%) |
Apr 18, 2018 | 25.06 | 25.29 | 25.06 | 25.20 | 7,351 | +0.12(+0.47%) |
Apr 17, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 5,924 | -0.02(-0.06%) |
Apr 16, 2018 | 25.01 | 25.10 | 25.00 | 25.10 | 2,851 | +0.11(+0.43%) |
Apr 13, 2018 | 25.01 | 25.01 | 24.95 | 24.99 | 6,433 | -0.06(-0.24%) |
Apr 12, 2018 | 24.95 | 25.10 | 24.95 | 25.05 | 14,094 | +0.06(+0.24%) |
Apr 11, 2018 | 24.78 | 25.06 | 24.78 | 24.99 | 3,681 | +0.01(+0.04%) |
Apr 10, 2018 | 24.98 | 24.99 | 24.75 | 24.98 | 7,418 | +0.19(+0.77%) |
Apr 09, 2018 | 24.75 | 24.88 | 24.75 | 24.79 | 8,171 | -0.04(-0.16%) |
Apr 06, 2018 | 25.01 | 25.01 | 24.70 | 24.83 | 9,628 | -0.09(-0.38%) |
Apr 05, 2018 | 24.62 | 24.94 | 24.62 | 24.92 | 7,542 | +0.02(+0.10%) |
Apr 04, 2018 | 24.70 | 24.90 | 24.51 | 24.90 | 5,167 | +0.09(+0.36%) |
Apr 03, 2018 | 24.60 | 24.91 | 24.60 | 24.81 | 22,365 | +0.13(+0.53%) |
Apr 02, 2018 | 24.75 | 24.76 | 24.61 | 24.68 | 16,870 | -0.06(-0.24%) |
Mar 29, 2018 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Mar 28, 2018 | 24.69 | 24.70 | 24.50 | 24.55 | 10,314 | -0.12(-0.49%) |
Mar 27, 2018 | 24.69 | 24.90 | 24.66 | 24.67 | 10,024 | -0.13(-0.52%) |
Mar 26, 2018 | 24.79 | 24.85 | 24.61 | 24.80 | 39,239 | +0.15(+0.61%) |
Mar 23, 2018 | 25.05 | 25.05 | 24.65 | 24.65 | 38,235 | -0.25(-1.00%) |
Mar 22, 2018 | 25.33 | 25.33 | 24.90 | 24.90 | 10,117 | -0.44(-1.74%) |
Mar 21, 2018 | 25.10 | 25.40 | 25.10 | 25.34 | 10,042 | +0.25(+1.00%) |
Mar 20, 2018 | 25.25 | 25.25 | 25.09 | 25.09 | 11,234 | +0.01(+0.04%) |
Mar 19, 2018 | 25.13 | 25.14 | 24.90 | 25.08 | 24,359 | +0.03(+0.12%) |
Mar 16, 2018 | 24.90 | 25.10 | 24.90 | 25.05 | 5,537 | +0.15(+0.61%) |
Mar 15, 2018 | 24.90 | 24.96 | 24.84 | 24.90 | 9,798 | -0.02(-0.09%) |
Mar 14, 2018 | 25.43 | 25.43 | 24.90 | 24.92 | 14,555 | -0.12(-0.49%) |
Mar 13, 2018 | 25.30 | 25.34 | 25.04 | 25.04 | 16,080 | -0.14(-0.54%) |
Mar 12, 2018 | 25.31 | 25.31 | 25.13 | 25.18 | 19,966 | +0.03(+0.12%) |
Mar 09, 2018 | 24.86 | 25.17 | 24.86 | 25.15 | 36,984 | +0.29(+1.16%) |
Mar 08, 2018 | 24.97 | 24.97 | 24.75 | 24.86 | 6,368 | -0.07(-0.28%) |
Mar 07, 2018 | 24.95 | 24.93 | 25,430 | +0.12(+0.50%) | ||
Mar 06, 2018 | 24.81 | 24.81 | 24.51 | 24.80 | 14,063 | +0.18(+0.73%) |
Mar 05, 2018 | 24.72 | 24.75 | 24.37 | 24.63 | 23,796 | -0.07(-0.27%) |
Mar 02, 2018 | 24.39 | 24.70 | 24.30 | 24.69 | 25,385 | +0.19(+0.79%) |
Mar 01, 2018 | 24.50 | 24.65 | 24.32 | 24.50 | 23,616 | +0.15(+0.61%) |
Feb 28, 2018 | 24.76 | 24.80 | 24.35 | 24.35 | 32,259 | -0.31(-1.25%) |
Feb 27, 2018 | 25.12 | 25.12 | 24.62 | 24.66 | 50,680 | -0.35(-1.42%) |
Feb 26, 2018 | 25.18 | 25.19 | 24.90 | 25.01 | 87,521 | +0.06(+0.26%) |
Feb 23, 2018 | 25.22 | 25.22 | 24.86 | 24.95 | 109,400 | +0.02(+0.08%) |
Feb 22, 2018 | 25.06 | 25.17 | 24.93 | 24.93 | 55,106 | +0.00(+0.00%) |
Feb 21, 2018 | 24.83 | 25.15 | 24.83 | 24.93 | 100,528 | +0.21(+0.85%) |
Feb 20, 2018 | 25.20 | 25.62 | 24.72 | 24.72 | 372,391 | -0.36(-1.42%) |
Feb 16, 2018 | 25.07 | 25.07 | 25.07 | 0 | +0.14(+0.58%) | |
Feb 15, 2018 | 24.80 | 24.93 | 24.80 | 24.93 | 1,299 | +0.03(+0.12%) |
Feb 14, 2018 | 24.51 | 24.92 | 24.51 | 24.90 | 2,083 | +0.39(+1.59%) |
Feb 13, 2018 | 24.40 | 24.51 | 24.40 | 24.51 | 12,509 | +0.16(+0.66%) |
Feb 12, 2018 | 24.17 | 24.35 | 24.17 | 24.35 | 1,163 | +0.20(+0.82%) |
Feb 09, 2018 | 24.46 | 24.60 | 23.84 | 24.15 | 2,173 | -0.30(-1.22%) |
Feb 08, 2018 | 24.76 | 24.76 | 24.45 | 24.45 | 3,717 | -0.03(-0.12%) |
Feb 07, 2018 | 24.85 | 24.85 | 24.44 | 24.48 | 1,561 | +0.10(+0.41%) |
Feb 06, 2018 | 28.07 | 28.07 | 24.13 | 24.38 | 33,190 | -0.26(-1.06%) |
Feb 05, 2018 | 24.92 | 24.64 | 24.64 | 2,478 | -0.28(-1.12%) | |
Feb 02, 2018 | 25.25 | 25.28 | 24.92 | 24.92 | 6,601 | -0.76(-2.96%) |