Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.03 | 24.03 | 23.93 | 23.96 | 9,871 | -0.07(-0.29%) |
Apr 27, 2018 | 24.15 | 24.15 | 23.36 | 24.03 | 16,953 | -1.86(-7.17%) |
Apr 26, 2018 | 25.74 | 25.98 | 25.74 | 25.89 | 5,778 | +0.23(+0.88%) |
Apr 25, 2018 | 25.59 | 25.79 | 25.54 | 25.66 | 8,852 | -0.43(-1.65%) |
Apr 24, 2018 | 26.11 | 26.16 | 25.94 | 26.09 | 11,616 | +0.11(+0.42%) |
Apr 23, 2018 | 26.20 | 26.22 | 25.90 | 25.98 | 29,658 | -0.25(-0.95%) |
Apr 20, 2018 | 26.22 | 26.44 | 26.19 | 26.23 | 34,938 | -0.77(-2.85%) |
Apr 19, 2018 | 26.95 | 27.00 | 26.89 | 27.00 | 6,912 | +0.19(+0.71%) |
Apr 18, 2018 | 26.63 | 26.87 | 26.63 | 26.81 | 18,941 | +0.63(+2.41%) |
Apr 17, 2018 | 26.02 | 26.18 | 26.02 | 26.18 | 6,445 | +0.38(+1.47%) |
Apr 16, 2018 | 25.80 | 25.80 | 25.71 | 25.80 | 4,667 | +0.09(+0.33%) |
Apr 13, 2018 | 25.74 | 25.78 | 25.67 | 25.71 | 2,815 | +0.27(+1.04%) |
Apr 12, 2018 | 25.27 | 25.50 | 25.24 | 25.45 | 5,578 | +0.57(+2.29%) |
Apr 11, 2018 | 24.72 | 25.01 | 24.72 | 24.88 | 22,514 | +0.05(+0.20%) |
Apr 10, 2018 | 24.75 | 24.84 | 24.66 | 24.83 | 5,614 | -0.01(-0.04%) |
Apr 09, 2018 | 24.86 | 25.00 | 24.80 | 24.84 | 3,224 | +0.27(+1.08%) |
Apr 06, 2018 | 24.87 | 24.89 | 24.49 | 24.57 | 4,509 | +0.02(+0.08%) |
Apr 05, 2018 | 24.63 | 24.63 | 24.55 | 24.55 | 14,049 | -0.25(-0.99%) |
Apr 04, 2018 | 24.61 | 24.80 | 24.54 | 24.80 | 7,346 | +0.20(+0.81%) |
Apr 03, 2018 | 24.71 | 24.71 | 24.37 | 24.60 | 7,993 | +0.33(+1.36%) |
Apr 02, 2018 | 24.85 | 24.85 | 24.09 | 24.27 | 7,778 | -0.53(-2.14%) |
Mar 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.06(-0.24%) | |
Mar 28, 2018 | 24.73 | 25.00 | 24.73 | 24.86 | 12,025 | +0.49(+2.01%) |
Mar 27, 2018 | 24.54 | 24.80 | 24.28 | 24.37 | 31,443 | -0.44(-1.77%) |
Mar 26, 2018 | 24.70 | 24.87 | 24.54 | 24.81 | 12,400 | +0.63(+2.61%) |
Mar 23, 2018 | 24.47 | 24.53 | 24.18 | 24.18 | 20,114 | -0.03(-0.12%) |
Mar 22, 2018 | 24.39 | 24.49 | 24.18 | 24.21 | 10,395 | -0.17(-0.70%) |
Mar 21, 2018 | 24.39 | 24.54 | 24.25 | 24.38 | 11,024 | -0.15(-0.61%) |
Mar 20, 2018 | 24.57 | 24.58 | 24.44 | 24.53 | 15,883 | -0.23(-0.93%) |
Mar 19, 2018 | 24.64 | 24.78 | 24.54 | 24.76 | 12,719 | +0.11(+0.45%) |
Mar 16, 2018 | 24.52 | 24.76 | 24.52 | 24.65 | 5,422 | +0.26(+1.09%) |
Mar 15, 2018 | 24.17 | 24.43 | 24.17 | 24.39 | 7,375 | -0.20(-0.83%) |
Mar 14, 2018 | 24.53 | 24.72 | 24.45 | 24.59 | 14,816 | +1.09(+4.64%) |
Mar 13, 2018 | 24.37 | 24.47 | 23.28 | 23.50 | 18,183 | -0.65(-2.69%) |
Mar 12, 2018 | 23.88 | 24.62 | 23.76 | 24.15 | 27,286 | +1.95(+8.78%) |
Mar 09, 2018 | 21.88 | 22.20 | 21.88 | 22.20 | 9,647 | +0.25(+1.16%) |
Mar 08, 2018 | 22.00 | 22.03 | 21.89 | 21.95 | 13,323 | +0.07(+0.34%) |
Mar 07, 2018 | 21.70 | 21.87 | 21.63 | 21.87 | 7,316 | +0.33(+1.53%) |
Mar 06, 2018 | 21.52 | 21.62 | 21.41 | 21.54 | 20,843 | +0.59(+2.79%) |
Mar 05, 2018 | 20.22 | 21.02 | 20.22 | 20.95 | 25,451 | +1.07(+5.41%) |
Mar 02, 2018 | 19.74 | 19.88 | 19.62 | 19.88 | 15,739 | -0.01(-0.05%) |
Mar 01, 2018 | 19.82 | 19.99 | 19.74 | 19.89 | 4,067 | -0.01(-0.05%) |
Feb 28, 2018 | 20.01 | 20.09 | 19.90 | 19.90 | 5,700 | -0.49(-2.40%) |
Feb 27, 2018 | 20.82 | 20.82 | 20.33 | 20.39 | 8,838 | +0.03(+0.15%) |
Feb 26, 2018 | 20.22 | 20.36 | 20.06 | 20.36 | 6,342 | -0.15(-0.73%) |
Feb 23, 2018 | 20.44 | 20.55 | 20.33 | 20.51 | 9,746 | +0.47(+2.35%) |
Feb 22, 2018 | 19.91 | 20.11 | 19.88 | 20.04 | 5,481 | +0.33(+1.67%) |
Feb 21, 2018 | 19.97 | 19.98 | 19.65 | 19.71 | 11,730 | -0.60(-2.95%) |
Feb 20, 2018 | 19.98 | 20.39 | 19.96 | 20.31 | 8,274 | +0.50(+2.52%) |
Feb 16, 2018 | 19.81 | 19.81 | 19.81 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 19.63 | 19.90 | 19.50 | 19.85 | 15,314 | -0.45(-2.22%) |
Feb 14, 2018 | 19.87 | 20.34 | 19.87 | 20.30 | 13,409 | +0.82(+4.24%) |
Feb 13, 2018 | 19.42 | 19.51 | 19.22 | 19.48 | 45,042 | +0.19(+0.97%) |
Feb 12, 2018 | 19.07 | 19.34 | 19.02 | 19.29 | 11,584 | +0.51(+2.73%) |
Feb 09, 2018 | 18.66 | 18.77 | 18.40 | 18.77 | 53,020 | -0.04(-0.19%) |
Feb 08, 2018 | 19.02 | 19.20 | 18.81 | 18.81 | 23,438 | -0.12(-0.63%) |
Feb 07, 2018 | 19.00 | 19.16 | 18.94 | 18.93 | 36,450 | -0.18(-0.94%) |
Feb 06, 2018 | 18.54 | 19.14 | 18.54 | 19.11 | 32,253 | +0.41(+2.19%) |
Feb 05, 2018 | 19.24 | 19.28 | 18.70 | 18.70 | 17,691 | -0.66(-3.41%) |
Feb 02, 2018 | 19.49 | 19.50 | 19.30 | 19.36 | 8,318 | -0.56(-2.81%) |