Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.85 | 25.85 | 25.64 | 25.67 | 24,106 | -0.16(-0.61%) |
Apr 27, 2018 | 25.91 | 25.92 | 25.67 | 25.83 | 41,078 | +0.10(+0.38%) |
Apr 26, 2018 | 25.62 | 25.79 | 25.62 | 25.73 | 12,288 | +0.36(+1.43%) |
Apr 25, 2018 | 25.24 | 25.41 | 25.24 | 25.37 | 24,537 | -0.03(-0.10%) |
Apr 24, 2018 | 25.74 | 25.84 | 25.32 | 25.40 | 24,385 | -0.25(-0.97%) |
Apr 23, 2018 | 25.84 | 25.86 | 25.65 | 25.65 | 19,806 | -0.08(-0.33%) |
Apr 20, 2018 | 25.89 | 25.89 | 25.69 | 25.73 | 9,643 | -0.28(-1.07%) |
Apr 19, 2018 | 26.12 | 26.18 | 25.93 | 26.01 | 9,781 | -0.30(-1.15%) |
Apr 18, 2018 | 26.23 | 26.36 | 26.17 | 26.31 | 40,995 | +0.11(+0.41%) |
Apr 17, 2018 | 25.97 | 26.21 | 25.97 | 26.20 | 23,119 | +0.41(+1.60%) |
Apr 16, 2018 | 25.81 | 25.83 | 25.69 | 25.79 | 8,740 | +0.11(+0.43%) |
Apr 13, 2018 | 26.04 | 26.04 | 25.61 | 25.68 | 9,838 | -0.19(-0.73%) |
Apr 12, 2018 | 25.73 | 25.94 | 25.73 | 25.87 | 14,388 | +0.28(+1.11%) |
Apr 11, 2018 | 25.56 | 25.73 | 25.56 | 25.59 | 9,095 | -0.19(-0.75%) |
Apr 10, 2018 | 25.64 | 25.78 | 25.54 | 25.78 | 10,853 | +0.31(+1.23%) |
Apr 09, 2018 | 25.29 | 25.58 | 25.29 | 25.47 | 8,012 | +0.35(+1.40%) |
Apr 06, 2018 | 25.12 | 157,589 | -0.43(-1.69%) | |||
Apr 05, 2018 | 25.71 | 25.71 | 25.51 | 25.55 | 10,080 | +0.06(+0.22%) |
Apr 04, 2018 | 24.85 | 25.50 | 24.83 | 25.49 | 108,290 | +0.18(+0.69%) |
Apr 03, 2018 | 25.18 | 25.41 | 25.14 | 25.32 | 5,866 | +0.14(+0.55%) |
Apr 02, 2018 | 25.66 | 25.68 | 24.99 | 25.18 | 28,447 | -0.61(-2.36%) |
Mar 29, 2018 | 25.79 | 25.79 | 25.79 | 0 | +0.34(+1.32%) | |
Mar 28, 2018 | 25.33 | 25.57 | 25.26 | 25.45 | 38,815 | -0.03(-0.10%) |
Mar 27, 2018 | 26.16 | 26.16 | 25.38 | 25.48 | 24,789 | -0.52(-1.98%) |
Mar 26, 2018 | 25.89 | 25.99 | 25.62 | 25.99 | 10,588 | +0.59(+2.31%) |
Mar 23, 2018 | 25.89 | 26.00 | 25.40 | 25.41 | 24,397 | -0.52(-2.00%) |
Mar 22, 2018 | 26.20 | 26.34 | 25.92 | 25.92 | 23,387 | -0.75(-2.82%) |
Mar 21, 2018 | 26.61 | 26.82 | 26.61 | 26.68 | 22,927 | -0.04(-0.15%) |
Mar 20, 2018 | 26.64 | 26.74 | 26.64 | 26.72 | 19,430 | +0.06(+0.23%) |
Mar 19, 2018 | 26.88 | 26.88 | 26.53 | 26.65 | 29,837 | -0.27(-0.99%) |
Mar 16, 2018 | 26.95 | 26.99 | 26.88 | 26.92 | 24,592 | +0.08(+0.30%) |
Mar 15, 2018 | 26.84 | 26.95 | 26.75 | 26.84 | 13,359 | +0.12(+0.46%) |
Mar 14, 2018 | 26.92 | 26.92 | 26.66 | 26.72 | 19,927 | -0.06(-0.23%) |
Mar 13, 2018 | 27.28 | 27.28 | 26.78 | 26.78 | 14,719 | -0.26(-0.95%) |
Mar 12, 2018 | 26.95 | 27.07 | 26.95 | 27.04 | 34,230 | +0.08(+0.30%) |
Mar 09, 2018 | 26.90 | 26.96 | 26.80 | 26.96 | 43,314 | +0.22(+0.83%) |
Mar 08, 2018 | 26.81 | 26.87 | 26.62 | 26.73 | 31,227 | +0.06(+0.24%) |
Mar 07, 2018 | 26.37 | 26.71 | 26.37 | 26.67 | 42,921 | +0.16(+0.62%) |
Mar 06, 2018 | 26.45 | 26.59 | 26.40 | 26.51 | 29,666 | +0.25(+0.96%) |
Mar 05, 2018 | 25.86 | 26.30 | 25.86 | 26.26 | 28,933 | +0.28(+1.09%) |
Mar 02, 2018 | 25.42 | 25.99 | 25.41 | 25.97 | 46,357 | +0.25(+0.97%) |
Mar 01, 2018 | 26.10 | 26.10 | 25.46 | 25.72 | 23,749 | -0.44(-1.69%) |
Feb 28, 2018 | 26.40 | 26.41 | 26.17 | 26.17 | 27,239 | -0.16(-0.62%) |
Feb 27, 2018 | 26.53 | 26.62 | 26.33 | 26.33 | 30,651 | -0.17(-0.63%) |
Feb 26, 2018 | 26.37 | 26.52 | 26.26 | 26.49 | 52,314 | +0.29(+1.12%) |
Feb 23, 2018 | 25.96 | 26.20 | 25.88 | 26.20 | 29,460 | +0.66(+2.57%) |
Feb 22, 2018 | 25.77 | 25.83 | 25.55 | 25.55 | 34,171 | -0.15(-0.57%) |
Feb 21, 2018 | 25.93 | 26.06 | 25.69 | 25.69 | 24,774 | -0.07(-0.28%) |
Feb 20, 2018 | 25.72 | 25.94 | 25.71 | 25.77 | 33,365 | -0.14(-0.53%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 25.87 | 25.94 | 25.73 | 25.91 | 46,070 | +0.34(+1.35%) |
Feb 14, 2018 | 25.59 | 25.02 | 25.57 | 25,021 | +0.55(+2.18%) | |
Feb 13, 2018 | 24.83 | 25.04 | 24.78 | 25.02 | 20,903 | +0.12(+0.48%) |
Feb 12, 2018 | 24.88 | 25.01 | 24.71 | 24.90 | 43,987 | +0.23(+0.93%) |
Feb 09, 2018 | 24.53 | 24.72 | 23.77 | 24.67 | 27,904 | +0.55(+2.30%) |
Feb 08, 2018 | 25.14 | 24.12 | 24.12 | 32,495 | -1.00(-3.99%) | |
Feb 07, 2018 | 25.16 | 25.43 | 25.05 | 25.12 | 37,080 | -0.12(-0.49%) |
Feb 06, 2018 | 24.32 | 25.31 | 24.25 | 25.24 | 46,721 | +0.23(+0.90%) |
Feb 05, 2018 | 25.55 | 25.70 | 24.58 | 25.02 | 66,354 | -0.78(-3.04%) |
Feb 02, 2018 | 26.22 | 26.29 | 25.97 | 25.80 | 60,636 | -0.74(-2.79%) |