Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.22 | 26.61 | 26.21 | 26.52 | 254,238 | +0.04(+0.15%) |
Apr 27, 2018 | 26.32 | 26.60 | 26.15 | 26.47 | 265,166 | -0.14(-0.51%) |
Apr 26, 2018 | 26.53 | 26.68 | 26.35 | 26.61 | 350,304 | +0.35(+1.31%) |
Apr 25, 2018 | 26.19 | 26.31 | 25.95 | 26.26 | 182,791 | -0.07(-0.28%) |
Apr 24, 2018 | 26.63 | 26.73 | 26.29 | 26.34 | 196,068 | -0.26(-0.97%) |
Apr 23, 2018 | 26.45 | 26.64 | 26.32 | 26.60 | 153,216 | +0.13(+0.49%) |
Apr 20, 2018 | 26.52 | 26.57 | 26.29 | 26.47 | 180,235 | -0.20(-0.76%) |
Apr 19, 2018 | 26.63 | 26.79 | 26.63 | 26.67 | 294,341 | +0.15(+0.56%) |
Apr 18, 2018 | 26.32 | 26.57 | 26.30 | 26.52 | 344,181 | +0.38(+1.45%) |
Apr 17, 2018 | 26.08 | 26.22 | 26.04 | 26.14 | 590,382 | +0.22(+0.84%) |
Apr 16, 2018 | 25.96 | 25.99 | 25.86 | 25.93 | 1,016,371 | +0.12(+0.47%) |
Apr 13, 2018 | 25.71 | 25.81 | 25.63 | 25.80 | 918,872 | +0.24(+0.93%) |
Apr 12, 2018 | 25.70 | 25.72 | 25.52 | 25.57 | 433,868 | +0.02(+0.08%) |
Apr 11, 2018 | 25.59 | 25.68 | 25.50 | 25.55 | 217,735 | +0.18(+0.69%) |
Apr 10, 2018 | 25.18 | 25.41 | 25.17 | 25.37 | 154,702 | +0.39(+1.54%) |
Apr 09, 2018 | 24.99 | 25.14 | 24.90 | 24.99 | 183,526 | +0.30(+1.21%) |
Apr 06, 2018 | 24.79 | 24.88 | 24.59 | 24.69 | 204,131 | -0.01(-0.05%) |
Apr 05, 2018 | 24.57 | 24.78 | 24.52 | 24.70 | 230,178 | +0.32(+1.31%) |
Apr 04, 2018 | 24.11 | 24.41 | 24.11 | 24.38 | 252,175 | +0.18(+0.73%) |
Apr 03, 2018 | 24.06 | 24.22 | 23.92 | 24.21 | 214,014 | +0.66(+2.82%) |
Apr 02, 2018 | 23.83 | 23.91 | 23.35 | 23.54 | 213,869 | -0.37(-1.56%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.35(+1.46%) | |
Mar 28, 2018 | 23.62 | 23.71 | 23.49 | 23.57 | 406,012 | -0.22(-0.94%) |
Mar 27, 2018 | 23.96 | 24.00 | 23.72 | 23.79 | 447,817 | -0.12(-0.51%) |
Mar 26, 2018 | 23.94 | 24.00 | 23.59 | 23.92 | 203,198 | +0.28(+1.20%) |
Mar 23, 2018 | 23.65 | 23.73 | 23.52 | 23.63 | 338,952 | +0.07(+0.32%) |
Mar 22, 2018 | 23.54 | 23.68 | 23.37 | 23.56 | 329,776 | -0.34(-1.42%) |
Mar 21, 2018 | 23.49 | 23.93 | 23.44 | 23.90 | 429,615 | +0.44(+1.88%) |
Mar 20, 2018 | 23.37 | 23.59 | 23.34 | 23.46 | 257,928 | +0.11(+0.46%) |
Mar 19, 2018 | 23.52 | 23.52 | 23.18 | 23.35 | 153,086 | -0.14(-0.58%) |
Mar 16, 2018 | 23.33 | 23.54 | 23.31 | 23.48 | 152,568 | +0.42(+1.82%) |
Mar 15, 2018 | 23.00 | 23.14 | 22.99 | 23.06 | 253,059 | +0.01(+0.06%) |
Mar 14, 2018 | 23.17 | 23.17 | 22.88 | 23.05 | 249,610 | -0.03(-0.15%) |
Mar 13, 2018 | 23.27 | 23.32 | 23.04 | 23.08 | 282,587 | +0.14(+0.59%) |
Mar 12, 2018 | 22.85 | 23.00 | 22.85 | 22.95 | 281,698 | +0.24(+1.04%) |
Mar 09, 2018 | 22.58 | 22.72 | 22.55 | 22.71 | 235,648 | +0.10(+0.45%) |
Mar 08, 2018 | 22.75 | 22.75 | 22.58 | 22.61 | 324,517 | -0.07(-0.30%) |
Mar 07, 2018 | 22.72 | 22.48 | 22.68 | 856,597 | +0.32(+1.42%) | |
Mar 06, 2018 | 22.60 | 22.66 | 22.33 | 22.36 | 366,253 | -0.09(-0.42%) |
Mar 05, 2018 | 22.13 | 22.45 | 22.10 | 22.45 | 332,195 | -0.04(-0.18%) |
Mar 02, 2018 | 22.31 | 22.51 | 22.18 | 22.49 | 356,832 | +0.08(+0.36%) |
Mar 01, 2018 | 22.38 | 22.54 | 22.20 | 22.41 | 499,633 | -0.04(-0.18%) |
Feb 28, 2018 | 22.93 | 22.93 | 22.43 | 22.45 | 740,588 | -0.27(-1.19%) |
Feb 27, 2018 | 23.10 | 23.13 | 22.70 | 22.72 | 885,962 | -0.48(-2.07%) |
Feb 26, 2018 | 23.08 | 23.21 | 22.91 | 23.21 | 208,206 | +0.03(+0.12%) |
Feb 23, 2018 | 22.97 | 23.18 | 22.92 | 23.18 | 264,465 | +0.39(+1.72%) |
Feb 22, 2018 | 22.72 | 22.87 | 22.58 | 22.79 | 215,686 | +0.19(+0.84%) |
Feb 21, 2018 | 22.91 | 22.96 | 22.58 | 22.60 | 210,820 | -0.28(-1.21%) |
Feb 20, 2018 | 22.89 | 22.96 | 22.72 | 22.87 | 267,423 | -0.06(-0.27%) |
Feb 16, 2018 | 22.93 | 22.93 | 22.93 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.95 | 23.01 | 22.74 | 22.99 | 292,385 | +0.07(+0.33%) |
Feb 14, 2018 | 22.24 | 22.92 | 22.22 | 22.91 | 249,513 | +0.47(+2.08%) |
Feb 13, 2018 | 22.48 | 22.57 | 22.37 | 22.45 | 190,439 | -0.08(-0.36%) |
Feb 12, 2018 | 22.37 | 22.63 | 22.35 | 22.53 | 183,043 | +0.16(+0.73%) |
Feb 09, 2018 | 22.46 | 22.56 | 21.83 | 22.37 | 433,149 | -0.11(-0.48%) |
Feb 08, 2018 | 22.92 | 22.92 | 22.44 | 22.47 | 364,660 | -0.56(-2.44%) |
Feb 07, 2018 | 23.25 | 23.29 | 23.02 | 23.04 | 232,744 | -0.42(-1.79%) |
Feb 06, 2018 | 23.02 | 23.52 | 22.97 | 23.46 | 490,438 | +0.11(+0.46%) |
Feb 05, 2018 | 23.81 | 23.90 | 23.23 | 23.35 | 685,653 | -0.69(-2.87%) |
Feb 02, 2018 | 24.55 | 24.55 | 23.98 | 24.04 | 344,423 | -0.89(-3.58%) |