Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.79 | 27.79 | 27.03 | 27.03 | 47,659 | -0.82(-2.93%) |
Apr 27, 2018 | 27.67 | 27.89 | 27.67 | 27.85 | 17,903 | +0.34(+1.25%) |
Apr 26, 2018 | 27.83 | 27.83 | 27.32 | 27.50 | 39,400 | -0.42(-1.50%) |
Apr 25, 2018 | 27.76 | 27.95 | 27.64 | 27.92 | 27,605 | +0.19(+0.68%) |
Apr 24, 2018 | 27.99 | 28.04 | 27.64 | 27.73 | 40,600 | +0.07(+0.27%) |
Apr 23, 2018 | 27.66 | 27.66 | 27.54 | 27.66 | 12,206 | +0.06(+0.20%) |
Apr 20, 2018 | 27.70 | 27.81 | 27.51 | 27.60 | 17,671 | -0.19(-0.67%) |
Apr 19, 2018 | 28.00 | 28.00 | 27.74 | 27.79 | 21,847 | -0.18(-0.64%) |
Apr 18, 2018 | 28.04 | 28.07 | 27.90 | 27.97 | 69,696 | +0.03(+0.10%) |
Apr 17, 2018 | 27.85 | 28.05 | 27.71 | 27.94 | 72,692 | +0.28(+1.02%) |
Apr 16, 2018 | 27.41 | 27.72 | 27.31 | 27.66 | 21,597 | +0.46(+1.69%) |
Apr 13, 2018 | 27.55 | 27.60 | 27.16 | 27.20 | 114,237 | -0.21(-0.75%) |
Apr 12, 2018 | 27.72 | 27.72 | 27.40 | 27.41 | 7,527 | -0.09(-0.34%) |
Apr 11, 2018 | 27.30 | 27.60 | 27.30 | 27.50 | 25,543 | -0.06(-0.20%) |
Apr 10, 2018 | 27.03 | 27.79 | 26.93 | 27.55 | 43,299 | +0.71(+2.63%) |
Apr 09, 2018 | 26.95 | 27.09 | 26.85 | 26.85 | 18,380 | +0.06(+0.23%) |
Apr 06, 2018 | 26.92 | 27.12 | 26.58 | 26.79 | 63,197 | -0.29(-1.07%) |
Apr 05, 2018 | 26.87 | 27.10 | 26.83 | 27.08 | 44,059 | +0.29(+1.07%) |
Apr 04, 2018 | 26.06 | 26.82 | 26.06 | 26.79 | 36,738 | +0.50(+1.91%) |
Apr 03, 2018 | 26.32 | 26.36 | 26.12 | 26.29 | 21,194 | +0.16(+0.61%) |
Apr 02, 2018 | 26.65 | 26.75 | 26.05 | 26.13 | 377,563 | -0.58(-2.17%) |
Mar 29, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.07(+0.25%) | |
Mar 28, 2018 | 26.40 | 26.89 | 26.40 | 26.65 | 29,823 | +0.11(+0.42%) |
Mar 27, 2018 | 26.68 | 27.01 | 26.51 | 26.53 | 40,888 | -0.07(-0.28%) |
Mar 26, 2018 | 26.62 | 26.70 | 26.44 | 26.61 | 38,501 | +0.17(+0.64%) |
Mar 23, 2018 | 26.92 | 27.04 | 26.36 | 26.44 | 24,567 | -0.47(-1.76%) |
Mar 22, 2018 | 27.20 | 27.28 | 26.91 | 26.91 | 28,435 | -0.40(-1.46%) |
Mar 21, 2018 | 27.48 | 27.48 | 27.29 | 27.31 | 15,751 | -0.11(-0.41%) |
Mar 20, 2018 | 27.68 | 27.76 | 27.37 | 27.42 | 42,190 | -0.23(-0.82%) |
Mar 19, 2018 | 28.03 | 28.03 | 27.58 | 27.65 | 29,160 | -0.41(-1.46%) |
Mar 16, 2018 | 27.71 | 28.06 | 27.33 | 28.06 | 20,738 | +0.38(+1.38%) |
Mar 15, 2018 | 27.91 | 28.12 | 27.66 | 27.68 | 14,644 | -0.23(-0.82%) |
Mar 14, 2018 | 28.11 | 28.11 | 27.86 | 27.91 | 18,663 | -0.10(-0.35%) |
Mar 13, 2018 | 28.21 | 28.23 | 27.93 | 28.00 | 40,044 | -0.20(-0.72%) |
Mar 12, 2018 | 28.39 | 28.45 | 28.11 | 28.21 | 23,676 | -0.15(-0.52%) |
Mar 09, 2018 | 28.41 | 28.41 | 28.12 | 28.36 | 32,897 | +0.11(+0.38%) |
Mar 08, 2018 | 28.25 | 28.25 | 28.05 | 28.25 | 20,870 | +0.02(+0.08%) |
Mar 07, 2018 | 28.25 | 28.23 | 26,916 | +0.13(+0.46%) | ||
Mar 06, 2018 | 27.99 | 28.19 | 27.83 | 28.10 | 20,330 | +0.13(+0.47%) |
Mar 05, 2018 | 27.50 | 28.02 | 27.45 | 27.97 | 15,483 | +0.36(+1.31%) |
Mar 02, 2018 | 27.39 | 27.64 | 27.32 | 27.60 | 14,248 | +0.14(+0.51%) |
Mar 01, 2018 | 27.50 | 27.79 | 27.31 | 27.46 | 34,596 | -0.05(-0.17%) |
Feb 28, 2018 | 27.82 | 27.96 | 27.50 | 27.51 | 56,536 | -0.30(-1.07%) |
Feb 27, 2018 | 28.14 | 28.25 | 27.81 | 27.81 | 26,880 | -0.31(-1.09%) |
Feb 26, 2018 | 27.97 | 28.13 | 27.90 | 28.12 | 19,715 | +0.31(+1.10%) |
Feb 23, 2018 | 27.33 | 27.85 | 27.24 | 27.81 | 24,855 | +0.61(+2.25%) |
Feb 22, 2018 | 27.19 | 27.20 | 102,972 | -0.20(-0.71%) | ||
Feb 21, 2018 | 27.79 | 27.85 | 27.37 | 27.39 | 33,592 | -0.49(-1.77%) |
Feb 20, 2018 | 28.12 | 28.12 | 27.83 | 27.88 | 94,012 | -0.35(-1.25%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.25(+0.90%) | |
Feb 15, 2018 | 27.60 | 28.03 | 27.44 | 27.99 | 58,015 | +0.57(+2.07%) |
Feb 14, 2018 | 27.22 | 27.48 | 27.12 | 27.42 | 42,777 | +0.05(+0.17%) |
Feb 13, 2018 | 27.15 | 27.39 | 26.94 | 27.37 | 27,150 | +0.11(+0.39%) |
Feb 12, 2018 | 27.04 | 27.40 | 27.01 | 27.27 | 26,805 | +0.24(+0.90%) |
Feb 09, 2018 | 27.10 | 27.10 | 26.29 | 27.02 | 72,494 | +0.09(+0.32%) |
Feb 08, 2018 | 27.81 | 27.85 | 26.94 | 26.94 | 99,012 | -0.91(-3.27%) |
Feb 07, 2018 | 27.68 | 28.10 | 27.68 | 27.85 | 127,377 | +0.24(+0.87%) |
Feb 06, 2018 | 27.30 | 27.81 | 26.89 | 27.60 | 78,812 | -0.33(-1.20%) |
Feb 05, 2018 | 28.46 | 28.67 | 27.68 | 27.94 | 101,664 | -0.75(-2.62%) |
Feb 02, 2018 | 29.30 | 29.30 | 28.69 | 28.69 | 30,988 | -0.62(-2.12%) |