Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.22 | 26.60 | 26.20 | 26.51 | 254,328 | +0.04(+0.15%) |
Apr 27, 2018 | 26.31 | 26.59 | 26.14 | 26.47 | 265,259 | -0.14(-0.51%) |
Apr 26, 2018 | 26.52 | 26.68 | 26.34 | 26.60 | 350,428 | +0.35(+1.31%) |
Apr 25, 2018 | 26.18 | 26.30 | 25.94 | 26.26 | 182,855 | -0.07(-0.28%) |
Apr 24, 2018 | 26.62 | 26.72 | 26.28 | 26.33 | 196,137 | -0.26(-0.97%) |
Apr 23, 2018 | 26.44 | 26.63 | 26.31 | 26.59 | 153,270 | +0.13(+0.49%) |
Apr 20, 2018 | 26.51 | 26.56 | 26.28 | 26.46 | 180,299 | -0.20(-0.76%) |
Apr 19, 2018 | 26.62 | 26.78 | 26.62 | 26.66 | 294,445 | +0.15(+0.56%) |
Apr 18, 2018 | 26.31 | 26.56 | 26.29 | 26.51 | 344,302 | +0.38(+1.45%) |
Apr 17, 2018 | 26.07 | 26.21 | 26.03 | 26.13 | 590,590 | +0.22(+0.84%) |
Apr 16, 2018 | 25.95 | 25.98 | 25.85 | 25.92 | 1,016,729 | +0.12(+0.47%) |
Apr 13, 2018 | 25.70 | 25.80 | 25.62 | 25.80 | 919,196 | +0.24(+0.93%) |
Apr 12, 2018 | 25.69 | 25.71 | 25.51 | 25.56 | 434,021 | +0.02(+0.08%) |
Apr 11, 2018 | 25.59 | 25.67 | 25.49 | 25.54 | 217,812 | +0.18(+0.69%) |
Apr 10, 2018 | 25.17 | 25.40 | 25.16 | 25.36 | 154,757 | +0.39(+1.54%) |
Apr 09, 2018 | 24.98 | 25.13 | 24.89 | 24.98 | 183,591 | +0.30(+1.21%) |
Apr 06, 2018 | 24.78 | 24.87 | 24.58 | 24.68 | 204,203 | -0.01(-0.05%) |
Apr 05, 2018 | 24.56 | 24.77 | 24.51 | 24.69 | 230,259 | +0.32(+1.30%) |
Apr 04, 2018 | 24.10 | 24.40 | 24.10 | 24.37 | 252,263 | +0.18(+0.73%) |
Apr 03, 2018 | 24.05 | 24.21 | 23.91 | 24.20 | 214,089 | +0.66(+2.82%) |
Apr 02, 2018 | 23.83 | 23.90 | 23.35 | 23.54 | 213,945 | -0.37(-1.56%) |
Mar 29, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.35(+1.46%) | |
Mar 28, 2018 | 23.61 | 23.70 | 23.48 | 23.56 | 406,155 | -0.22(-0.94%) |
Mar 27, 2018 | 23.95 | 23.99 | 23.71 | 23.79 | 447,974 | -0.12(-0.51%) |
Mar 26, 2018 | 23.93 | 23.99 | 23.58 | 23.91 | 203,269 | +0.28(+1.20%) |
Mar 23, 2018 | 23.64 | 23.72 | 23.52 | 23.62 | 339,071 | +0.07(+0.32%) |
Mar 22, 2018 | 23.54 | 23.67 | 23.37 | 23.55 | 329,892 | -0.34(-1.42%) |
Mar 21, 2018 | 23.48 | 23.92 | 23.43 | 23.89 | 429,766 | +0.44(+1.88%) |
Mar 20, 2018 | 23.37 | 23.58 | 23.33 | 23.45 | 258,019 | +0.11(+0.46%) |
Mar 19, 2018 | 23.51 | 23.51 | 23.18 | 23.34 | 153,140 | -0.14(-0.58%) |
Mar 16, 2018 | 23.32 | 23.54 | 23.30 | 23.47 | 152,621 | +0.42(+1.82%) |
Mar 15, 2018 | 22.99 | 23.14 | 22.98 | 23.05 | 253,149 | +0.01(+0.06%) |
Mar 14, 2018 | 23.16 | 23.16 | 22.87 | 23.04 | 249,698 | -0.03(-0.15%) |
Mar 13, 2018 | 23.26 | 23.31 | 23.03 | 23.08 | 282,686 | +0.14(+0.59%) |
Mar 12, 2018 | 22.85 | 22.99 | 22.84 | 22.94 | 281,797 | +0.24(+1.04%) |
Mar 09, 2018 | 22.57 | 22.71 | 22.54 | 22.70 | 235,731 | +0.10(+0.45%) |
Mar 08, 2018 | 22.74 | 22.74 | 22.57 | 22.60 | 324,632 | -0.07(-0.30%) |
Mar 07, 2018 | 22.71 | 22.47 | 22.67 | 856,899 | +0.32(+1.42%) | |
Mar 06, 2018 | 22.59 | 22.65 | 22.32 | 22.35 | 366,382 | -0.09(-0.42%) |
Mar 05, 2018 | 22.12 | 22.45 | 22.09 | 22.45 | 332,312 | -0.04(-0.18%) |
Mar 02, 2018 | 22.30 | 22.50 | 22.17 | 22.49 | 356,958 | +0.08(+0.36%) |
Mar 01, 2018 | 22.37 | 22.53 | 22.19 | 22.41 | 499,809 | -0.04(-0.18%) |
Feb 28, 2018 | 22.92 | 22.92 | 22.43 | 22.45 | 740,849 | -0.27(-1.19%) |
Feb 27, 2018 | 23.09 | 23.12 | 22.69 | 22.72 | 886,274 | -0.48(-2.07%) |
Feb 26, 2018 | 23.07 | 23.20 | 22.91 | 23.20 | 208,279 | +0.03(+0.12%) |
Feb 23, 2018 | 22.96 | 23.18 | 22.91 | 23.17 | 264,558 | +0.39(+1.72%) |
Feb 22, 2018 | 22.71 | 22.86 | 22.57 | 22.78 | 215,762 | +0.19(+0.84%) |
Feb 21, 2018 | 22.91 | 22.95 | 22.57 | 22.59 | 210,894 | -0.28(-1.21%) |
Feb 20, 2018 | 22.88 | 22.95 | 22.72 | 22.87 | 267,517 | -0.06(-0.27%) |
Feb 16, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.95 | 23.00 | 22.73 | 22.98 | 292,488 | +0.07(+0.33%) |
Feb 14, 2018 | 22.23 | 22.91 | 22.21 | 22.91 | 249,600 | +0.47(+2.08%) |
Feb 13, 2018 | 22.47 | 22.56 | 22.36 | 22.44 | 190,506 | -0.08(-0.36%) |
Feb 12, 2018 | 22.36 | 22.62 | 22.34 | 22.52 | 183,108 | +0.16(+0.73%) |
Feb 09, 2018 | 22.45 | 22.55 | 21.82 | 22.36 | 433,301 | -0.11(-0.48%) |
Feb 08, 2018 | 22.91 | 22.91 | 22.43 | 22.47 | 364,789 | -0.56(-2.44%) |
Feb 07, 2018 | 23.24 | 23.28 | 23.01 | 23.03 | 232,826 | -0.42(-1.79%) |
Feb 06, 2018 | 23.01 | 23.52 | 22.96 | 23.45 | 490,611 | +0.11(+0.46%) |
Feb 05, 2018 | 23.81 | 23.89 | 23.22 | 23.34 | 685,895 | -0.69(-2.87%) |
Feb 02, 2018 | 24.54 | 24.54 | 23.97 | 24.03 | 344,545 | -0.89(-3.58%) |