Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.02 | 26.48 | 24.83 | 24.92 | 432,080 | -0.97(-3.75%) |
Apr 27, 2018 | 26.71 | 26.80 | 25.75 | 25.89 | 289,104 | -0.67(-2.52%) |
Apr 26, 2018 | 25.11 | 26.68 | 25.11 | 26.56 | 537,245 | +1.39(+5.52%) |
Apr 25, 2018 | 24.51 | 25.38 | 24.30 | 25.17 | 395,948 | +0.67(+2.73%) |
Apr 24, 2018 | 24.67 | 25.14 | 24.22 | 24.50 | 496,944 | +0.00(+0.00%) |
Apr 23, 2018 | 24.79 | 25.30 | 24.27 | 24.50 | 622,272 | -0.23(-0.93%) |
Apr 20, 2018 | 24.98 | 25.14 | 24.37 | 24.73 | 754,696 | -0.36(-1.43%) |
Apr 19, 2018 | 26.26 | 26.54 | 24.71 | 25.09 | 662,152 | -1.27(-4.82%) |
Apr 18, 2018 | 26.59 | 27.05 | 26.09 | 26.36 | 450,941 | -0.13(-0.49%) |
Apr 17, 2018 | 25.48 | 26.91 | 25.48 | 26.49 | 765,062 | +1.11(+4.37%) |
Apr 16, 2018 | 25.17 | 25.75 | 24.83 | 25.38 | 345,207 | +0.34(+1.36%) |
Apr 13, 2018 | 25.10 | 25.26 | 24.56 | 25.04 | 461,976 | -0.15(-0.60%) |
Apr 12, 2018 | 24.99 | 25.29 | 24.51 | 25.19 | 487,318 | +0.47(+1.90%) |
Apr 11, 2018 | 24.25 | 25.12 | 24.13 | 24.72 | 488,815 | +0.24(+0.98%) |
Apr 10, 2018 | 24.50 | 24.90 | 23.82 | 24.48 | 749,285 | +0.37(+1.53%) |
Apr 09, 2018 | 24.03 | 25.14 | 23.87 | 24.11 | 729,969 | +0.31(+1.30%) |
Apr 06, 2018 | 23.40 | 23.95 | 23.06 | 23.80 | 485,965 | +0.18(+0.76%) |
Apr 05, 2018 | 24.96 | 24.96 | 23.13 | 23.62 | 657,435 | -1.31(-5.25%) |
Apr 04, 2018 | 24.13 | 25.10 | 23.56 | 24.93 | 735,161 | +0.38(+1.55%) |
Apr 03, 2018 | 23.03 | 26.37 | 23.02 | 24.55 | 2,573,244 | +2.75(+12.61%) |
Apr 02, 2018 | 22.27 | 22.41 | 21.47 | 21.80 | 672,397 | -0.61(-2.72%) |
Mar 29, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.72(+3.32%) | |
Mar 28, 2018 | 22.76 | 23.00 | 21.11 | 21.69 | 1,408,213 | -1.29(-5.61%) |
Mar 27, 2018 | 24.20 | 24.27 | 22.91 | 22.98 | 936,935 | -1.17(-4.84%) |
Mar 26, 2018 | 23.44 | 24.16 | 23.10 | 24.15 | 583,302 | +1.17(+5.09%) |
Mar 23, 2018 | 23.52 | 23.94 | 22.92 | 22.98 | 573,493 | -0.52(-2.21%) |
Mar 22, 2018 | 23.76 | 24.25 | 23.36 | 23.50 | 445,337 | -0.53(-2.21%) |
Mar 21, 2018 | 23.10 | 24.16 | 22.91 | 24.03 | 418,614 | +0.80(+3.44%) |
Mar 20, 2018 | 23.44 | 23.93 | 22.80 | 23.23 | 607,285 | -0.23(-0.98%) |
Mar 19, 2018 | 23.57 | 23.84 | 22.81 | 23.46 | 889,932 | -0.07(-0.30%) |
Mar 16, 2018 | 24.09 | 24.72 | 23.10 | 23.53 | 2,007,244 | -0.65(-2.69%) |
Mar 15, 2018 | 26.15 | 26.15 | 24.10 | 24.18 | 1,040,232 | -1.79(-6.89%) |
Mar 14, 2018 | 27.20 | 27.29 | 25.92 | 25.97 | 549,124 | -1.09(-4.03%) |
Mar 13, 2018 | 27.98 | 28.34 | 26.45 | 27.06 | 819,443 | -0.88(-3.15%) |
Mar 12, 2018 | 26.83 | 28.37 | 26.74 | 27.94 | 1,031,974 | +1.21(+4.53%) |
Mar 09, 2018 | 25.00 | 26.91 | 24.52 | 26.73 | 1,155,172 | -0.28(-1.04%) |
Mar 08, 2018 | 27.40 | 27.65 | 26.66 | 27.01 | 964,696 | -0.40(-1.46%) |
Mar 07, 2018 | 26.66 | 27.47 | 26.22 | 27.41 | 732,911 | +0.42(+1.56%) |
Mar 06, 2018 | 26.51 | 27.35 | 26.32 | 26.99 | 946,168 | +0.69(+2.62%) |
Mar 05, 2018 | 26.01 | 26.46 | 25.55 | 26.30 | 499,823 | +0.26(+1.00%) |
Mar 02, 2018 | 24.39 | 26.11 | 24.16 | 26.04 | 418,446 | +0.88(+3.50%) |
Mar 01, 2018 | 25.32 | 25.73 | 24.63 | 25.16 | 605,478 | -0.20(-0.79%) |
Feb 28, 2018 | 25.91 | 26.38 | 25.36 | 25.36 | 749,750 | -0.51(-1.97%) |
Feb 27, 2018 | 25.98 | 26.65 | 25.67 | 25.87 | 864,102 | -0.24(-0.92%) |
Feb 26, 2018 | 25.30 | 26.11 | 24.76 | 26.11 | 818,990 | +0.85(+3.37%) |
Feb 23, 2018 | 24.38 | 25.27 | 23.96 | 25.26 | 738,724 | +1.07(+4.42%) |
Feb 22, 2018 | 24.76 | 24.97 | 24.10 | 24.19 | 579,465 | -0.39(-1.59%) |
Feb 21, 2018 | 23.60 | 25.40 | 23.60 | 24.58 | 1,253,441 | +1.00(+4.24%) |
Feb 20, 2018 | 23.09 | 24.74 | 23.09 | 23.58 | 611,075 | +0.39(+1.68%) |
Feb 16, 2018 | 23.19 | 23.19 | 23.19 | 0 | -1.39(-5.66%) | |
Feb 15, 2018 | 24.58 | 24.59 | 24.31 | 24.58 | 457,189 | +0.17(+0.70%) |
Feb 14, 2018 | 23.35 | 25.00 | 23.35 | 24.41 | 535,793 | +0.72(+3.04%) |
Feb 13, 2018 | 23.18 | 23.76 | 22.80 | 23.69 | 423,364 | +0.47(+2.02%) |
Feb 12, 2018 | 22.04 | 23.51 | 21.85 | 23.22 | 544,462 | +1.30(+5.93%) |
Feb 09, 2018 | 22.85 | 23.79 | 20.80 | 21.92 | 1,205,514 | -0.62(-2.75%) |
Feb 08, 2018 | 23.44 | 22.53 | 22.54 | 600,375 | -0.63(-2.72%) | |
Feb 07, 2018 | 23.65 | 23.65 | 23.15 | 23.17 | 609,824 | -0.63(-2.65%) |
Feb 06, 2018 | 20.91 | 23.92 | 20.68 | 23.80 | 1,004,566 | +1.80(+8.18%) |
Feb 05, 2018 | 21.38 | 22.32 | 21.10 | 22.00 | 693,964 | +0.40(+1.85%) |
Feb 02, 2018 | 22.26 | 22.46 | 21.50 | 21.60 | 691,151 | -0.71(-3.18%) |