Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.75 | 24.75 | 24.59 | 24.59 | 35,999 | -0.12(-0.49%) |
Apr 27, 2018 | 24.69 | 24.71 | 24.64 | 24.71 | 29,920 | +0.11(+0.45%) |
Apr 26, 2018 | 24.49 | 24.64 | 24.45 | 24.60 | 404,629 | +0.19(+0.78%) |
Apr 25, 2018 | 24.38 | 24.45 | 24.34 | 24.41 | 16,571 | +0.03(+0.12%) |
Apr 24, 2018 | 24.50 | 24.51 | 24.36 | 24.38 | 34,769 | -0.10(-0.41%) |
Apr 23, 2018 | 24.38 | 24.54 | 24.38 | 24.48 | 29,855 | +0.12(+0.49%) |
Apr 20, 2018 | 24.25 | 24.36 | 24.25 | 24.36 | 13,640 | +0.15(+0.62%) |
Apr 19, 2018 | 24.33 | 24.33 | 24.18 | 24.21 | 40,396 | -0.09(-0.37%) |
Apr 18, 2018 | 24.24 | 24.35 | 24.22 | 24.30 | 23,507 | +0.12(+0.50%) |
Apr 17, 2018 | 24.19 | 24.23 | 24.14 | 24.18 | 33,838 | +0.10(+0.42%) |
Apr 16, 2018 | 24.04 | 24.13 | 24.00 | 24.08 | 45,296 | +0.09(+0.38%) |
Apr 13, 2018 | 24.15 | 24.18 | 23.97 | 23.99 | 35,074 | -0.09(-0.37%) |
Apr 12, 2018 | 24.13 | 24.18 | 24.07 | 24.08 | 32,569 | -0.02(-0.08%) |
Apr 11, 2018 | 24.20 | 24.21 | 24.08 | 24.10 | 32,626 | -0.13(-0.54%) |
Apr 10, 2018 | 24.39 | 24.41 | 24.20 | 24.23 | 28,730 | -0.04(-0.16%) |
Apr 09, 2018 | 24.25 | 24.37 | 24.20 | 24.27 | 39,439 | +0.10(+0.41%) |
Apr 06, 2018 | 24.17 | 40,537 | -0.24(-0.98%) | |||
Apr 05, 2018 | 24.20 | 24.43 | 24.18 | 24.41 | 20,821 | +0.33(+1.37%) |
Apr 04, 2018 | 23.89 | 24.09 | 23.78 | 24.08 | 48,660 | +0.03(+0.12%) |
Apr 03, 2018 | 24.11 | 24.14 | 23.99 | 24.05 | 103,488 | -0.06(-0.25%) |
Apr 02, 2018 | 24.23 | 24.24 | 23.96 | 24.11 | 75,674 | -0.19(-0.78%) |
Mar 29, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.22(+0.91%) | |
Mar 28, 2018 | 24.00 | 24.21 | 24.00 | 24.08 | 71,475 | +0.05(+0.21%) |
Mar 27, 2018 | 24.25 | 24.25 | 23.98 | 24.03 | 71,044 | -0.13(-0.54%) |
Mar 26, 2018 | 24.40 | 24.40 | 24.10 | 24.16 | 25,203 | -0.07(-0.29%) |
Mar 23, 2018 | 24.58 | 24.58 | 24.19 | 24.23 | 49,471 | -0.35(-1.42%) |
Mar 22, 2018 | 24.85 | 24.85 | 24.58 | 24.58 | 43,192 | -0.44(-1.76%) |
Mar 21, 2018 | 25.01 | 25.11 | 24.94 | 25.02 | 52,899 | +0.04(+0.16%) |
Mar 20, 2018 | 24.92 | 25.01 | 24.92 | 24.98 | 27,648 | +0.07(+0.28%) |
Mar 19, 2018 | 25.00 | 25.01 | 24.83 | 24.91 | 42,324 | -0.11(-0.44%) |
Mar 16, 2018 | 25.01 | 25.12 | 25.01 | 25.02 | 37,323 | -0.01(-0.04%) |
Mar 15, 2018 | 24.92 | 25.10 | 24.92 | 25.03 | 34,224 | +0.03(+0.12%) |
Mar 14, 2018 | 25.11 | 25.11 | 24.96 | 25.00 | 30,132 | -0.01(-0.04%) |
Mar 13, 2018 | 25.12 | 25.14 | 25.01 | 25.01 | 80,458 | -0.03(-0.12%) |
Mar 12, 2018 | 25.04 | 25.11 | 24.96 | 25.04 | 58,626 | +0.05(+0.20%) |
Mar 09, 2018 | 25.03 | 25.03 | 24.91 | 24.99 | 80,296 | +0.05(+0.20%) |
Mar 08, 2018 | 24.84 | 24.97 | 24.84 | 24.94 | 69,536 | +0.14(+0.56%) |
Mar 07, 2018 | 24.93 | 24.80 | 50,814 | -0.05(-0.20%) | ||
Mar 06, 2018 | 24.90 | 24.90 | 24.78 | 24.85 | 28,301 | +0.01(+0.04%) |
Mar 05, 2018 | 24.66 | 24.87 | 24.63 | 24.84 | 49,197 | +0.13(+0.53%) |
Mar 02, 2018 | 24.62 | 24.73 | 24.59 | 24.71 | 34,818 | -0.03(-0.12%) |
Mar 01, 2018 | 24.86 | 24.87 | 24.65 | 24.74 | 52,012 | -0.14(-0.56%) |
Feb 28, 2018 | 25.22 | 25.22 | 24.88 | 24.88 | 35,565 | -0.28(-1.11%) |
Feb 27, 2018 | 25.23 | 25.29 | 25.14 | 25.16 | 51,555 | -0.07(-0.28%) |
Feb 26, 2018 | 25.20 | 25.27 | 25.16 | 25.23 | 77,731 | +0.09(+0.36%) |
Feb 23, 2018 | 25.08 | 25.14 | 25.02 | 25.14 | 43,133 | +0.15(+0.60%) |
Feb 22, 2018 | 25.17 | 25.17 | 24.95 | 24.99 | 58,485 | -0.18(-0.72%) |
Feb 21, 2018 | 24.99 | 25.24 | 24.99 | 25.17 | 62,962 | +0.24(+0.96%) |
Feb 20, 2018 | 25.00 | 25.02 | 24.89 | 24.93 | 49,784 | -0.07(-0.28%) |
Feb 16, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.10(+0.40%) | |
Feb 15, 2018 | 25.00 | 25.00 | 24.77 | 24.90 | 58,435 | +0.17(+0.69%) |
Feb 14, 2018 | 24.63 | 24.81 | 24.54 | 24.73 | 98,221 | +0.09(+0.37%) |
Feb 13, 2018 | 24.64 | 119,743 | -0.11(-0.44%) | |||
Feb 12, 2018 | 24.83 | 24.88 | 24.63 | 24.75 | 66,179 | +0.12(+0.49%) |
Feb 09, 2018 | 24.72 | 24.74 | 24.31 | 24.63 | 174,187 | -0.04(-0.16%) |
Feb 08, 2018 | 25.21 | 25.21 | 24.67 | 24.67 | 107,408 | -0.47(-1.87%) |
Feb 07, 2018 | 25.20 | 25.20 | 25.07 | 25.14 | 90,904 | +0.09(+0.36%) |
Feb 06, 2018 | 24.65 | 25.14 | 24.43 | 25.05 | 94,709 | +0.07(+0.28%) |
Feb 05, 2018 | 24.92 | 25.31 | 24.88 | 24.98 | 130,972 | -0.43(-1.69%) |
Feb 02, 2018 | 25.68 | 25.77 | 25.44 | 25.41 | 141,847 | -0.36(-1.40%) |