Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.75 | 25.77 | 25.56 | 25.56 | 16,436 | -0.24(-0.94%) |
Apr 27, 2018 | 25.77 | 25.84 | 25.68 | 25.80 | 9,297 | +0.05(+0.20%) |
Apr 26, 2018 | 25.75 | 25.79 | 25.64 | 25.75 | 21,515 | +0.07(+0.29%) |
Apr 25, 2018 | 25.70 | 25.70 | 25.55 | 25.67 | 13,549 | -0.16(-0.61%) |
Apr 24, 2018 | 25.94 | 26.09 | 25.75 | 25.83 | 19,006 | -0.08(-0.30%) |
Apr 23, 2018 | 25.99 | 25.99 | 25.86 | 25.91 | 14,819 | -0.03(-0.12%) |
Apr 20, 2018 | 26.18 | 26.18 | 25.94 | 25.94 | 11,189 | -0.37(-1.39%) |
Apr 19, 2018 | 26.32 | 26.38 | 26.20 | 26.30 | 22,347 | -0.01(-0.02%) |
Apr 18, 2018 | 26.13 | 26.35 | 26.13 | 26.31 | 36,948 | +0.34(+1.32%) |
Apr 17, 2018 | 25.77 | 25.98 | 25.77 | 25.97 | 68,702 | +0.23(+0.88%) |
Apr 16, 2018 | 25.80 | 25.81 | 25.67 | 25.74 | 50,997 | +0.04(+0.14%) |
Apr 13, 2018 | 25.77 | 25.77 | 25.63 | 25.71 | 11,002 | -0.02(-0.06%) |
Apr 12, 2018 | 25.79 | 25.81 | 25.71 | 25.72 | 31,818 | +0.10(+0.38%) |
Apr 11, 2018 | 25.47 | 25.64 | 25.47 | 25.63 | 14,520 | +0.09(+0.35%) |
Apr 10, 2018 | 25.55 | 25.61 | 25.48 | 25.54 | 12,894 | +0.24(+0.93%) |
Apr 09, 2018 | 25.56 | 25.56 | 25.30 | 25.30 | 10,460 | -0.30(-1.19%) |
Apr 06, 2018 | 25.91 | 25.91 | 25.55 | 25.60 | 10,731 | -0.22(-0.84%) |
Apr 05, 2018 | 25.83 | 25.89 | 25.76 | 25.82 | 23,585 | +0.12(+0.46%) |
Apr 04, 2018 | 25.42 | 25.70 | 25.36 | 25.70 | 25,837 | +0.06(+0.23%) |
Apr 03, 2018 | 25.48 | 25.66 | 25.48 | 25.64 | 12,066 | +0.20(+0.77%) |
Apr 02, 2018 | 25.68 | 25.77 | 25.29 | 25.45 | 64,277 | -0.37(-1.44%) |
Mar 29, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.28(+1.11%) | |
Mar 28, 2018 | 25.44 | 25.62 | 25.39 | 25.54 | 10,961 | +0.13(+0.50%) |
Mar 27, 2018 | 25.77 | 25.83 | 25.41 | 25.41 | 26,317 | -0.49(-1.90%) |
Mar 26, 2018 | 25.71 | 25.90 | 25.54 | 25.90 | 40,515 | +0.49(+1.93%) |
Mar 23, 2018 | 25.63 | 25.69 | 25.40 | 25.41 | 37,577 | -0.19(-0.73%) |
Mar 22, 2018 | 25.86 | 25.86 | 25.58 | 25.59 | 72,644 | -0.52(-1.99%) |
Mar 21, 2018 | 26.01 | 26.16 | 25.90 | 26.11 | 19,390 | +0.27(+1.06%) |
Mar 20, 2018 | 25.92 | 25.92 | 25.82 | 25.84 | 14,177 | +0.02(+0.08%) |
Mar 19, 2018 | 26.03 | 26.03 | 25.75 | 25.82 | 84,165 | -0.27(-1.05%) |
Mar 16, 2018 | 26.03 | 26.18 | 26.02 | 26.09 | 56,583 | +0.06(+0.23%) |
Mar 15, 2018 | 26.23 | 26.23 | 26.01 | 26.04 | 60,617 | -0.21(-0.79%) |
Mar 14, 2018 | 26.31 | 26.34 | 26.13 | 26.24 | 22,267 | +0.04(+0.15%) |
Mar 13, 2018 | 26.55 | 26.55 | 26.16 | 26.20 | 49,504 | -0.31(-1.16%) |
Mar 12, 2018 | 26.48 | 26.54 | 26.45 | 26.51 | 53,525 | +0.03(+0.13%) |
Mar 09, 2018 | 26.31 | 26.48 | 26.30 | 26.48 | 20,669 | +0.27(+1.05%) |
Mar 08, 2018 | 26.33 | 26.33 | 26.09 | 26.20 | 20,397 | -0.10(-0.37%) |
Mar 07, 2018 | 26.30 | 26.10 | 26.30 | 8,608 | +0.03(+0.11%) | |
Mar 06, 2018 | 26.22 | 26.36 | 26.22 | 26.27 | 28,791 | +0.10(+0.38%) |
Mar 05, 2018 | 25.91 | 26.17 | 25.77 | 26.17 | 33,711 | +0.06(+0.23%) |
Mar 02, 2018 | 25.91 | 26.11 | 25.77 | 26.11 | 16,050 | +0.16(+0.62%) |
Mar 01, 2018 | 26.10 | 26.15 | 25.73 | 25.95 | 226,025 | -0.14(-0.55%) |
Feb 28, 2018 | 26.51 | 26.53 | 26.10 | 26.10 | 25,536 | -0.19(-0.71%) |
Feb 27, 2018 | 26.65 | 26.73 | 26.28 | 26.28 | 24,433 | -0.52(-1.94%) |
Feb 26, 2018 | 26.65 | 26.82 | 26.51 | 26.80 | 41,709 | +0.21(+0.77%) |
Feb 23, 2018 | 26.44 | 26.60 | 26.39 | 26.60 | 18,002 | +0.24(+0.91%) |
Feb 22, 2018 | 26.40 | 26.48 | 26.32 | 26.36 | 18,551 | +0.10(+0.40%) |
Feb 21, 2018 | 26.39 | 26.46 | 26.25 | 26.25 | 32,927 | -0.06(-0.24%) |
Feb 20, 2018 | 26.45 | 26.45 | 26.28 | 26.31 | 16,993 | -0.33(-1.25%) |
Feb 16, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.04(-0.14%) | |
Feb 15, 2018 | 26.64 | 26.70 | 26.48 | 26.68 | 26,206 | +0.20(+0.74%) |
Feb 14, 2018 | 25.85 | 26.49 | 25.83 | 26.49 | 48,738 | +0.44(+1.69%) |
Feb 13, 2018 | 25.97 | 26.07 | 25.89 | 26.05 | 33,376 | +0.06(+0.23%) |
Feb 12, 2018 | 25.89 | 26.10 | 25.81 | 25.99 | 37,438 | +0.30(+1.18%) |
Feb 09, 2018 | 25.73 | 25.79 | 25.03 | 25.68 | 106,691 | +0.28(+1.12%) |
Feb 08, 2018 | 26.23 | 26.24 | 25.38 | 25.40 | 83,909 | -0.67(-2.56%) |
Feb 07, 2018 | 26.53 | 26.57 | 26.05 | 26.07 | 62,292 | -0.50(-1.88%) |
Feb 06, 2018 | 26.05 | 26.65 | 25.72 | 26.57 | 120,022 | +0.26(+0.97%) |
Feb 05, 2018 | 26.82 | 26.90 | 26.12 | 26.31 | 70,864 | -0.61(-2.26%) |
Feb 02, 2018 | 27.34 | 27.34 | 26.89 | 26.92 | 66,884 | -0.68(-2.45%) |