Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.11 | 25.20 | 25.11 | 25.12 | 3,371 | -0.03(-0.12%) |
Apr 27, 2018 | 25.17 | 25.17 | 25.15 | 25.15 | 2,513 | +0.01(+0.04%) |
Apr 26, 2018 | 25.09 | 25.16 | 25.01 | 25.14 | 5,956 | +0.11(+0.44%) |
Apr 25, 2018 | 25.02 | 25.03 | 24.99 | 25.03 | 1,747 | -0.04(-0.16%) |
Apr 24, 2018 | 25.20 | 25.21 | 25.07 | 25.07 | 2,323 | -0.07(-0.30%) |
Apr 23, 2018 | 25.09 | 25.19 | 25.09 | 25.14 | 5,322 | +0.07(+0.30%) |
Apr 20, 2018 | 25.10 | 25.10 | 25.07 | 25.07 | 1,138 | +0.02(+0.08%) |
Apr 19, 2018 | 25.12 | 25.18 | 25.05 | 25.05 | 5,982 | -0.13(-0.52%) |
Apr 18, 2018 | 25.05 | 25.22 | 25.03 | 25.18 | 4,754 | +0.31(+1.25%) |
Apr 17, 2018 | 24.72 | 24.91 | 24.72 | 24.87 | 1,451 | +0.18(+0.73%) |
Apr 16, 2018 | 24.80 | 24.80 | 24.69 | 24.69 | 3,979 | -0.03(-0.12%) |
Apr 13, 2018 | 24.79 | 24.79 | 24.67 | 24.72 | 727 | +0.06(+0.24%) |
Apr 12, 2018 | 24.61 | 24.66 | 24.61 | 24.66 | 1,881 | +0.02(+0.08%) |
Apr 11, 2018 | 24.68 | 24.70 | 24.64 | 24.64 | 1,545 | +0.07(+0.28%) |
Apr 10, 2018 | 24.49 | 24.57 | 24.49 | 24.57 | 1,147 | +0.20(+0.82%) |
Apr 09, 2018 | 24.50 | 24.55 | 24.37 | 24.37 | 15,824 | -0.04(-0.16%) |
Apr 06, 2018 | 24.49 | 24.62 | 24.37 | 24.41 | 5,902 | -0.19(-0.77%) |
Apr 05, 2018 | 24.50 | 24.60 | 24.50 | 24.60 | 1,781 | +0.37(+1.53%) |
Apr 04, 2018 | 24.19 | 24.25 | 24.11 | 24.23 | 4,535 | -0.07(-0.29%) |
Apr 03, 2018 | 24.41 | 24.43 | 24.29 | 24.30 | 2,101 | -0.06(-0.25%) |
Apr 02, 2018 | 24.48 | 24.48 | 24.35 | 24.36 | 1,745 | -0.24(-0.98%) |
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.36(+1.49%) | |
Mar 28, 2018 | 24.34 | 24.34 | 24.23 | 24.24 | 2,234 | -0.11(-0.45%) |
Mar 27, 2018 | 24.55 | 24.56 | 24.35 | 24.35 | 18,993 | -0.18(-0.73%) |
Mar 26, 2018 | 24.58 | 24.67 | 24.40 | 24.53 | 7,813 | -0.07(-0.28%) |
Mar 23, 2018 | 24.91 | 24.91 | 24.60 | 24.60 | 6,007 | -0.30(-1.20%) |
Mar 22, 2018 | 25.04 | 25.07 | 24.90 | 24.90 | 3,574 | -0.36(-1.43%) |
Mar 21, 2018 | 25.20 | 25.32 | 25.20 | 25.26 | 2,288 | +0.15(+0.60%) |
Mar 20, 2018 | 24.90 | 25.12 | 24.90 | 25.11 | 3,325 | +0.19(+0.76%) |
Mar 19, 2018 | 25.09 | 25.09 | 24.91 | 24.92 | 5,321 | -0.11(-0.44%) |
Mar 16, 2018 | 24.93 | 25.13 | 24.93 | 25.03 | 4,969 | +0.03(+0.12%) |
Mar 15, 2018 | 25.06 | 25.06 | 25.00 | 25.00 | 1,520 | +0.03(+0.12%) |
Mar 14, 2018 | 25.02 | 25.02 | 24.97 | 24.97 | 1,621 | -0.05(-0.20%) |
Mar 13, 2018 | 25.09 | 25.09 | 25.02 | 25.02 | 3,298 | +0.01(+0.04%) |
Mar 12, 2018 | 24.96 | 25.01 | 24.96 | 25.01 | 2,602 | +0.05(+0.20%) |
Mar 09, 2018 | 25.13 | 25.13 | 24.94 | 24.96 | 4,359 | +0.02(+0.08%) |
Mar 08, 2018 | 24.85 | 24.94 | 24.85 | 24.94 | 2,154 | +0.10(+0.40%) |
Mar 07, 2018 | 24.84 | 3,309 | -0.13(-0.52%) | |||
Mar 06, 2018 | 24.92 | 24.98 | 24.90 | 24.97 | 2,030 | +0.07(+0.28%) |
Mar 05, 2018 | 24.73 | 24.91 | 24.73 | 24.90 | 3,303 | +0.20(+0.81%) |
Mar 02, 2018 | 24.53 | 24.74 | 24.53 | 24.70 | 3,505 | +0.10(+0.41%) |
Mar 01, 2018 | 24.60 | 24.68 | 24.53 | 24.60 | 5,262 | -0.17(-0.69%) |
Feb 28, 2018 | 24.96 | 24.96 | 24.77 | 24.77 | 3,969 | -0.18(-0.72%) |
Feb 27, 2018 | 24.97 | 24.97 | 24.95 | 24.95 | 475 | -0.07(-0.28%) |
Feb 26, 2018 | 25.09 | 25.09 | 24.98 | 25.02 | 7,492 | +0.09(+0.36%) |
Feb 23, 2018 | 24.88 | 24.96 | 24.83 | 24.93 | 4,677 | +0.08(+0.32%) |
Feb 22, 2018 | 24.85 | 24.95 | 24.83 | 24.85 | 1,056 | +0.00(+0.00%) |
Feb 21, 2018 | 24.91 | 25.00 | 24.85 | 24.85 | 7,596 | -0.02(-0.08%) |
Feb 20, 2018 | 24.81 | 24.90 | 24.80 | 24.87 | 14,209 | +0.04(+0.16%) |
Feb 16, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 24.71 | 24.81 | 24.64 | 24.80 | 1,871 | +0.06(+0.24%) |
Feb 14, 2018 | 24.57 | 24.77 | 24.54 | 24.74 | 3,794 | +0.37(+1.52%) |
Feb 13, 2018 | 24.36 | 24.37 | 3,628 | -0.16(-0.65%) | ||
Feb 12, 2018 | 24.32 | 24.56 | 24.32 | 24.53 | 5,988 | +0.45(+1.87%) |
Feb 09, 2018 | 24.27 | 24.27 | 23.84 | 24.08 | 2,953 | -0.28(-1.15%) |
Feb 08, 2018 | 24.48 | 24.55 | 24.30 | 24.36 | 3,445 | -0.21(-0.85%) |
Feb 07, 2018 | 24.59 | 24.76 | 24.56 | 24.57 | 4,187 | -0.06(-0.24%) |
Feb 06, 2018 | 24.28 | 24.64 | 24.28 | 24.63 | 5,436 | +0.06(+0.24%) |
Feb 05, 2018 | 24.74 | 24.87 | 24.57 | 24.57 | 10,599 | -0.25(-1.01%) |
Feb 02, 2018 | 25.08 | 25.08 | 24.82 | 24.82 | 3,402 | -0.47(-1.86%) |