Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.17 | 25.17 | 25.05 | 25.06 | 7,253 | -0.02(-0.08%) |
Apr 27, 2018 | 25.08 | 25.08 | 25.02 | 25.08 | 11,592 | +0.01(+0.04%) |
Apr 26, 2018 | 25.07 | 25.07 | 25.03 | 25.07 | 7,043 | +0.03(+0.12%) |
Apr 25, 2018 | 25.04 | 25.06 | 25.03 | 25.04 | 4,404 | +0.00(+0.00%) |
Apr 24, 2018 | 25.04 | 25.06 | 25.03 | 25.04 | 28,230 | +0.02(+0.08%) |
Apr 23, 2018 | 25.15 | 25.15 | 25.02 | 25.02 | 55,489 | -0.18(-0.71%) |
Apr 20, 2018 | 25.20 | 25.20 | 25.13 | 25.20 | 3,755 | -0.03(-0.13%) |
Apr 19, 2018 | 25.18 | 25.23 | 25.11 | 25.23 | 8,432 | +0.04(+0.17%) |
Apr 18, 2018 | 25.12 | 25.19 | 25.11 | 25.19 | 5,571 | -0.02(-0.08%) |
Apr 17, 2018 | 25.23 | 25.23 | 25.20 | 25.21 | 1,689 | -0.06(-0.22%) |
Apr 16, 2018 | 25.24 | 25.27 | 25.20 | 25.27 | 22,857 | +0.12(+0.46%) |
Apr 13, 2018 | 25.25 | 25.25 | 25.15 | 25.15 | 8,545 | -0.38(-1.47%) |
Apr 12, 2018 | 25.60 | 25.60 | 25.50 | 25.52 | 9,148 | -0.08(-0.29%) |
Apr 11, 2018 | 25.59 | 25.60 | 25.47 | 25.60 | 6,549 | +0.01(+0.04%) |
Apr 10, 2018 | 25.47 | 25.59 | 25.47 | 25.59 | 6,853 | +0.11(+0.43%) |
Apr 09, 2018 | 25.48 | 25.56 | 25.48 | 25.48 | 15,951 | -0.01(-0.02%) |
Apr 06, 2018 | 25.49 | 25.52 | 25.48 | 25.49 | 2,823 | -0.05(-0.18%) |
Apr 05, 2018 | 25.52 | 25.60 | 25.49 | 25.53 | 11,049 | +0.01(+0.04%) |
Apr 04, 2018 | 25.58 | 25.58 | 25.51 | 25.52 | 10,421 | -0.05(-0.20%) |
Apr 03, 2018 | 25.33 | 25.57 | 25.33 | 25.57 | 26,709 | +0.27(+1.06%) |
Apr 02, 2018 | 25.27 | 25.36 | 25.27 | 25.30 | 12,103 | +0.02(+0.08%) |
Mar 29, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 25.26 | 25.35 | 25.24 | 25.24 | 10,357 | -0.01(-0.04%) |
Mar 27, 2018 | 25.25 | 25.30 | 25.24 | 25.25 | 14,902 | +0.01(+0.04%) |
Mar 26, 2018 | 25.28 | 25.36 | 25.24 | 25.24 | 14,190 | -0.03(-0.12%) |
Mar 23, 2018 | 25.30 | 25.30 | 25.22 | 25.27 | 5,282 | -0.05(-0.19%) |
Mar 22, 2018 | 25.36 | 25.36 | 25.31 | 25.32 | 3,091 | -0.03(-0.13%) |
Mar 21, 2018 | 25.35 | 25.39 | 25.35 | 25.35 | 1,562 | -0.00(-0.00%) |
Mar 20, 2018 | 25.34 | 25.40 | 25.30 | 25.35 | 4,840 | +0.01(+0.04%) |
Mar 19, 2018 | 25.29 | 25.35 | 25.29 | 25.34 | 2,121 | -0.01(-0.04%) |
Mar 16, 2018 | 25.30 | 25.35 | 25.29 | 25.35 | 16,326 | +0.06(+0.24%) |
Mar 15, 2018 | 25.29 | 25.33 | 25.28 | 25.29 | 6,146 | +0.01(+0.04%) |
Mar 14, 2018 | 25.31 | 25.34 | 25.28 | 25.28 | 23,246 | -0.00(-0.01%) |
Mar 13, 2018 | 25.29 | 25.30 | 25.28 | 25.28 | 8,661 | +0.00(+0.01%) |
Mar 12, 2018 | 25.30 | 25.31 | 25.26 | 25.28 | 32,606 | -0.01(-0.02%) |
Mar 09, 2018 | 25.25 | 25.30 | 25.23 | 25.29 | 9,093 | +0.07(+0.26%) |
Mar 08, 2018 | 25.23 | 25.26 | 25.22 | 25.22 | 11,511 | +0.00(+0.00%) |
Mar 07, 2018 | 25.27 | 25.22 | 8,820 | +0.00(+0.00%) | ||
Mar 06, 2018 | 25.22 | 25.31 | 25.22 | 25.22 | 15,600 | -0.02(-0.10%) |
Mar 05, 2018 | 25.21 | 25.24 | 25.21 | 25.24 | 4,148 | +0.03(+0.14%) |
Mar 02, 2018 | 25.21 | 25.25 | 25.20 | 25.21 | 9,392 | +0.00(+0.00%) |
Mar 01, 2018 | 25.24 | 25.28 | 25.21 | 25.21 | 14,025 | -0.01(-0.04%) |
Feb 28, 2018 | 25.25 | 25.26 | 25.20 | 25.22 | 11,273 | -0.03(-0.12%) |
Feb 27, 2018 | 25.34 | 25.34 | 25.22 | 25.25 | 6,037 | +0.00(+0.00%) |
Feb 26, 2018 | 25.23 | 25.28 | 25.23 | 25.25 | 3,204 | +0.04(+0.16%) |
Feb 23, 2018 | 25.30 | 25.30 | 25.21 | 25.21 | 5,873 | +0.03(+0.12%) |
Feb 22, 2018 | 25.20 | 25.25 | 25.17 | 25.18 | 38,563 | -0.02(-0.08%) |
Feb 21, 2018 | 25.25 | 25.27 | 25.17 | 25.20 | 7,620 | -0.07(-0.28%) |
Feb 20, 2018 | 25.24 | 25.28 | 25.17 | 25.27 | 8,930 | +0.03(+0.12%) |
Feb 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 25.14 | 25.20 | 25.14 | 25.20 | 14,281 | +0.06(+0.22%) |
Feb 14, 2018 | 25.17 | 25.21 | 25.12 | 25.14 | 17,585 | -0.03(-0.10%) |
Feb 13, 2018 | 25.13 | 25.18 | 25.13 | 25.17 | 8,749 | +0.05(+0.20%) |
Feb 12, 2018 | 25.13 | 25.16 | 25.12 | 25.12 | 6,008 | -0.01(-0.04%) |
Feb 09, 2018 | 25.18 | 25.18 | 25.09 | 25.13 | 9,345 | -0.02(-0.10%) |
Feb 08, 2018 | 25.23 | 25.23 | 25.10 | 25.15 | 17,878 | -0.05(-0.18%) |
Feb 07, 2018 | 25.19 | 25.22 | 25.12 | 25.20 | 5,199 | +0.02(+0.08%) |
Feb 06, 2018 | 25.10 | 25.22 | 25.08 | 25.18 | 9,774 | +0.03(+0.12%) |
Feb 05, 2018 | 25.27 | 25.27 | 25.15 | 25.15 | 7,474 | -0.07(-0.28%) |
Feb 02, 2018 | 25.20 | 25.22 | 25.17 | 25.22 | 5,488 | +0.05(+0.20%) |