Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.60 | 25.62 | 25.51 | 25.52 | 6,020 | -0.05(-0.20%) |
Apr 27, 2018 | 25.27 | 25.57 | 25.27 | 25.57 | 5,051 | +0.30(+1.17%) |
Apr 26, 2018 | 24.94 | 25.39 | 24.92 | 25.27 | 3,270 | +0.60(+2.45%) |
Apr 25, 2018 | 24.62 | 24.86 | 24.62 | 24.67 | 7,471 | -0.07(-0.30%) |
Apr 24, 2018 | 24.18 | 24.95 | 24.18 | 24.74 | 8,934 | +0.25(+1.04%) |
Apr 23, 2018 | 24.58 | 24.99 | 24.49 | 24.49 | 35,619 | -0.26(-1.05%) |
Apr 20, 2018 | 25.00 | 25.00 | 24.62 | 24.75 | 7,787 | -0.05(-0.20%) |
Apr 19, 2018 | 24.89 | 25.05 | 24.80 | 24.80 | 4,555 | -0.25(-1.02%) |
Apr 18, 2018 | 25.09 | 25.40 | 25.00 | 25.05 | 2,667 | +0.07(+0.30%) |
Apr 17, 2018 | 24.98 | 25.01 | 24.73 | 24.98 | 2,819 | +0.09(+0.36%) |
Apr 16, 2018 | 24.50 | 25.00 | 24.00 | 24.89 | 9,263 | +0.40(+1.63%) |
Apr 13, 2018 | 24.00 | 24.81 | 24.00 | 24.49 | 24,841 | -0.66(-2.61%) |
Apr 12, 2018 | 25.16 | 25.42 | 24.67 | 25.15 | 25,201 | -0.05(-0.21%) |
Apr 11, 2018 | 25.30 | 25.35 | 24.96 | 25.20 | 5,070 | -0.10(-0.40%) |
Apr 10, 2018 | 25.88 | 25.88 | 25.25 | 25.30 | 18,943 | -1.22(-4.60%) |
Apr 09, 2018 | 26.59 | 26.64 | 26.29 | 26.52 | 17,129 | +0.23(+0.87%) |
Apr 06, 2018 | 26.40 | 26.68 | 26.29 | 26.29 | 19,188 | -0.11(-0.42%) |
Apr 05, 2018 | 26.51 | 26.67 | 26.35 | 26.40 | 16,736 | +0.02(+0.07%) |
Apr 04, 2018 | 26.26 | 26.53 | 25.80 | 26.38 | 9,888 | +0.18(+0.70%) |
Apr 03, 2018 | 25.62 | 26.47 | 25.62 | 26.20 | 13,057 | +0.45(+1.73%) |
Apr 02, 2018 | 26.45 | 26.45 | 25.62 | 25.75 | 9,748 | -0.70(-2.63%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.50(+1.93%) | |
Mar 28, 2018 | 25.75 | 25.98 | 25.75 | 25.95 | 2,629 | +0.55(+2.16%) |
Mar 27, 2018 | 25.35 | 25.85 | 25.35 | 25.40 | 4,162 | +0.10(+0.41%) |
Mar 26, 2018 | 25.17 | 25.51 | 25.17 | 25.30 | 1,941 | +0.10(+0.40%) |
Mar 23, 2018 | 25.87 | 25.87 | 25.05 | 25.20 | 7,997 | -0.29(-1.14%) |
Mar 22, 2018 | 25.59 | 25.92 | 25.48 | 25.49 | 19,006 | -0.11(-0.43%) |
Mar 21, 2018 | 25.25 | 25.84 | 25.25 | 25.60 | 5,720 | -0.06(-0.22%) |
Mar 20, 2018 | 25.60 | 25.83 | 25.51 | 25.66 | 4,338 | -0.11(-0.44%) |
Mar 19, 2018 | 26.04 | 26.04 | 25.25 | 25.77 | 8,022 | -0.25(-0.96%) |
Mar 16, 2018 | 25.60 | 26.13 | 25.60 | 26.02 | 1,203 | +0.77(+3.05%) |
Mar 15, 2018 | 26.33 | 26.33 | 25.25 | 25.25 | 2,422 | -0.82(-3.15%) |
Mar 14, 2018 | 25.87 | 26.20 | 25.87 | 26.07 | 10,591 | +0.29(+1.13%) |
Mar 13, 2018 | 25.78 | 26.03 | 25.77 | 25.78 | 16,229 | +0.02(+0.08%) |
Mar 12, 2018 | 25.50 | 25.77 | 25.50 | 25.76 | 10,437 | +0.36(+1.42%) |
Mar 09, 2018 | 25.16 | 25.40 | 24.72 | 25.40 | 8,122 | +0.45(+1.80%) |
Mar 08, 2018 | 24.98 | 25.10 | 24.78 | 24.95 | 3,854 | +0.40(+1.63%) |
Mar 07, 2018 | 24.98 | 24.55 | 24.55 | 4,707 | -0.15(-0.61%) | |
Mar 06, 2018 | 24.00 | 24.97 | 24.00 | 24.70 | 4,845 | +0.18(+0.74%) |
Mar 05, 2018 | 24.57 | 24.88 | 24.27 | 24.52 | 6,740 | +0.73(+3.07%) |
Mar 02, 2018 | 23.50 | 23.99 | 23.25 | 23.79 | 9,463 | +0.24(+1.02%) |
Mar 01, 2018 | 23.50 | 24.01 | 23.28 | 23.55 | 50,101 | +0.11(+0.47%) |
Feb 28, 2018 | 24.11 | 24.48 | 23.44 | 23.44 | 12,974 | -0.67(-2.78%) |
Feb 27, 2018 | 25.69 | 25.69 | 24.11 | 24.11 | 27,230 | -0.84(-3.37%) |
Feb 26, 2018 | 24.49 | 25.29 | 24.49 | 24.95 | 10,605 | +0.27(+1.09%) |
Feb 23, 2018 | 24.11 | 24.87 | 24.11 | 24.68 | 5,711 | +0.43(+1.77%) |
Feb 22, 2018 | 24.30 | 24.54 | 24.03 | 24.25 | 12,839 | +0.07(+0.29%) |
Feb 21, 2018 | 25.34 | 25.34 | 24.18 | 24.18 | 8,131 | -0.57(-2.30%) |
Feb 20, 2018 | 25.70 | 25.70 | 24.69 | 24.75 | 31,525 | -1.18(-4.55%) |
Feb 16, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.43(+1.69%) | |
Feb 15, 2018 | 24.80 | 26.32 | 24.80 | 25.50 | 53,020 | +0.86(+3.50%) |
Feb 14, 2018 | 25.00 | 25.00 | 24.25 | 24.64 | 6,104 | +0.14(+0.57%) |
Feb 13, 2018 | 24.00 | 24.84 | 24.00 | 24.50 | 24,118 | +0.51(+2.13%) |
Feb 12, 2018 | 24.25 | 24.25 | 23.13 | 23.99 | 26,940 | +0.21(+0.88%) |
Feb 09, 2018 | 23.63 | 23.78 | 23.00 | 23.78 | 11,423 | +0.28(+1.19%) |
Feb 08, 2018 | 24.00 | 24.02 | 23.50 | 23.50 | 21,614 | -0.53(-2.21%) |
Feb 07, 2018 | 24.20 | 24.20 | 23.91 | 24.03 | 9,584 | -0.05(-0.23%) |
Feb 06, 2018 | 22.00 | 24.25 | 22.00 | 24.09 | 34,493 | +0.41(+1.75%) |
Feb 05, 2018 | 24.36 | 24.36 | 22.54 | 23.67 | 37,204 | -0.88(-3.58%) |
Feb 02, 2018 | 25.51 | 25.51 | 24.35 | 24.55 | 29,457 | -0.54(-2.15%) |