Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.74 | 23.79 | 22.74 | 23.46 | 466,608 | +0.84(+3.71%) |
Apr 27, 2018 | 23.14 | 23.17 | 22.23 | 22.62 | 391,957 | -0.49(-2.12%) |
Apr 26, 2018 | 23.36 | 23.36 | 22.98 | 23.11 | 217,110 | -0.12(-0.52%) |
Apr 25, 2018 | 23.26 | 23.71 | 22.95 | 23.23 | 311,210 | -0.07(-0.30%) |
Apr 24, 2018 | 24.19 | 24.20 | 23.00 | 23.30 | 380,352 | -0.84(-3.48%) |
Apr 23, 2018 | 24.27 | 24.50 | 23.89 | 24.14 | 201,852 | -0.10(-0.41%) |
Apr 20, 2018 | 24.54 | 24.65 | 24.15 | 24.24 | 283,964 | -0.36(-1.46%) |
Apr 19, 2018 | 25.25 | 25.25 | 24.58 | 24.60 | 238,216 | -0.84(-3.30%) |
Apr 18, 2018 | 25.31 | 25.70 | 25.27 | 25.44 | 172,890 | +0.13(+0.51%) |
Apr 17, 2018 | 25.09 | 25.44 | 24.77 | 25.31 | 293,378 | +0.37(+1.48%) |
Apr 16, 2018 | 24.51 | 25.12 | 24.47 | 24.94 | 272,014 | +0.53(+2.17%) |
Apr 13, 2018 | 25.10 | 25.14 | 24.22 | 24.41 | 251,625 | -0.63(-2.52%) |
Apr 12, 2018 | 24.66 | 25.13 | 24.47 | 25.04 | 328,573 | +0.46(+1.87%) |
Apr 11, 2018 | 25.00 | 25.03 | 24.23 | 24.58 | 312,773 | -0.35(-1.40%) |
Apr 10, 2018 | 24.67 | 25.19 | 23.84 | 24.93 | 716,033 | +0.44(+1.80%) |
Apr 09, 2018 | 25.17 | 25.22 | 24.33 | 24.49 | 396,788 | -0.64(-2.55%) |
Apr 06, 2018 | 24.74 | 25.47 | 24.74 | 25.13 | 664,570 | +0.32(+1.29%) |
Apr 05, 2018 | 24.43 | 24.84 | 24.18 | 24.81 | 227,307 | +0.55(+2.27%) |
Apr 04, 2018 | 23.62 | 24.38 | 23.38 | 24.26 | 260,824 | +0.27(+1.13%) |
Apr 03, 2018 | 24.31 | 24.64 | 23.78 | 23.99 | 271,600 | -0.17(-0.70%) |
Apr 02, 2018 | 24.70 | 24.71 | 23.89 | 24.16 | 284,975 | -0.61(-2.46%) |
Mar 29, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.38(+1.56%) | |
Mar 28, 2018 | 25.15 | 25.31 | 24.39 | 24.39 | 288,808 | -0.77(-3.06%) |
Mar 27, 2018 | 25.89 | 25.94 | 24.99 | 25.16 | 278,115 | -0.61(-2.37%) |
Mar 26, 2018 | 25.37 | 25.89 | 25.08 | 25.77 | 269,659 | +0.61(+2.42%) |
Mar 23, 2018 | 25.80 | 26.06 | 25.15 | 25.16 | 248,373 | -0.66(-2.56%) |
Mar 22, 2018 | 26.08 | 26.39 | 25.80 | 25.82 | 170,653 | -0.40(-1.53%) |
Mar 21, 2018 | 26.65 | 27.45 | 26.07 | 26.22 | 209,518 | -0.43(-1.61%) |
Mar 20, 2018 | 26.41 | 26.85 | 26.38 | 26.65 | 179,543 | +0.18(+0.68%) |
Mar 19, 2018 | 26.36 | 26.75 | 25.79 | 26.47 | 362,811 | -0.37(-1.38%) |
Mar 16, 2018 | 27.43 | 27.69 | 26.83 | 26.84 | 531,310 | -0.65(-2.36%) |
Mar 15, 2018 | 27.72 | 27.88 | 27.37 | 27.49 | 324,039 | -0.26(-0.94%) |
Mar 14, 2018 | 27.27 | 27.98 | 27.23 | 27.75 | 351,210 | +0.47(+1.72%) |
Mar 13, 2018 | 27.35 | 27.53 | 26.82 | 27.28 | 326,816 | -0.05(-0.18%) |
Mar 12, 2018 | 27.74 | 27.91 | 27.20 | 27.33 | 333,866 | -0.31(-1.12%) |
Mar 09, 2018 | 28.21 | 28.34 | 27.58 | 27.64 | 284,991 | -0.50(-1.78%) |
Mar 08, 2018 | 27.56 | 28.33 | 27.27 | 28.14 | 465,567 | +0.68(+2.48%) |
Mar 07, 2018 | 27.63 | 26.37 | 27.46 | 519,504 | +0.65(+2.42%) | |
Mar 06, 2018 | 26.01 | 26.95 | 25.89 | 26.81 | 597,683 | +0.80(+3.08%) |
Mar 05, 2018 | 25.88 | 26.36 | 25.76 | 26.01 | 491,735 | +0.04(+0.15%) |
Mar 02, 2018 | 25.90 | 26.27 | 25.70 | 25.97 | 463,541 | -0.09(-0.35%) |
Mar 01, 2018 | 26.46 | 26.46 | 25.79 | 26.06 | 561,499 | -0.41(-1.55%) |
Feb 28, 2018 | 25.51 | 27.84 | 25.00 | 26.47 | 1,071,777 | +0.18(+0.68%) |
Feb 27, 2018 | 26.20 | 26.68 | 25.78 | 26.29 | 629,295 | +0.15(+0.57%) |
Feb 26, 2018 | 26.16 | 26.45 | 25.92 | 26.14 | 376,056 | +0.09(+0.35%) |
Feb 23, 2018 | 25.52 | 26.24 | 25.33 | 26.05 | 309,534 | +0.53(+2.08%) |
Feb 22, 2018 | 25.52 | 25.52 | 377,939 | -0.38(-1.47%) | ||
Feb 21, 2018 | 26.51 | 26.93 | 25.08 | 25.90 | 568,108 | -0.56(-2.12%) |
Feb 20, 2018 | 25.55 | 26.55 | 25.16 | 26.46 | 677,161 | +0.91(+3.56%) |
Feb 16, 2018 | 25.55 | 25.55 | 25.55 | 0 | +1.11(+4.54%) | |
Feb 15, 2018 | 23.58 | 24.46 | 23.01 | 24.44 | 355,994 | +1.02(+4.36%) |
Feb 14, 2018 | 23.00 | 23.49 | 22.76 | 23.42 | 263,207 | +0.22(+0.95%) |
Feb 13, 2018 | 23.12 | 23.28 | 22.78 | 23.20 | 227,999 | +0.02(+0.09%) |
Feb 12, 2018 | 23.37 | 23.59 | 23.06 | 23.18 | 262,494 | -0.13(-0.56%) |
Feb 09, 2018 | 22.79 | 23.35 | 22.67 | 23.31 | 470,680 | +0.67(+2.96%) |
Feb 08, 2018 | 23.25 | 23.25 | 22.35 | 22.64 | 478,514 | -0.56(-2.41%) |
Feb 07, 2018 | 22.69 | 23.19 | 22.69 | 23.20 | 282,050 | +0.49(+2.16%) |
Feb 06, 2018 | 23.12 | 23.78 | 22.40 | 22.71 | 622,293 | -1.00(-4.22%) |
Feb 05, 2018 | 23.77 | 23.98 | 23.44 | 23.71 | 288,592 | -0.38(-1.58%) |
Feb 02, 2018 | 23.85 | 24.17 | 23.61 | 24.09 | 327,838 | -0.02(-0.08%) |