Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.71 | 25.71 | 25.42 | 25.50 | 8,443 | -0.42(-1.62%) |
Apr 27, 2018 | 25.89 | 26.02 | 25.78 | 25.91 | 3,967 | +0.89(+3.56%) |
Apr 26, 2018 | 25.07 | 25.12 | 24.89 | 25.02 | 7,761 | -0.25(-0.97%) |
Apr 25, 2018 | 25.10 | 25.38 | 25.10 | 25.27 | 4,560 | +0.02(+0.10%) |
Apr 24, 2018 | 25.48 | 25.48 | 25.08 | 25.25 | 11,206 | -0.39(-1.52%) |
Apr 23, 2018 | 25.79 | 25.79 | 25.50 | 25.64 | 5,863 | -0.15(-0.60%) |
Apr 20, 2018 | 26.13 | 26.13 | 25.69 | 25.79 | 9,324 | -0.80(-3.03%) |
Apr 19, 2018 | 26.53 | 26.75 | 26.43 | 26.59 | 5,881 | +0.13(+0.51%) |
Apr 18, 2018 | 26.58 | 26.58 | 26.39 | 26.46 | 5,367 | +0.06(+0.23%) |
Apr 17, 2018 | 26.11 | 26.41 | 26.11 | 26.40 | 162,217 | +0.14(+0.53%) |
Apr 16, 2018 | 26.36 | 26.36 | 25.90 | 26.26 | 2,509 | +0.13(+0.50%) |
Apr 13, 2018 | 25.91 | 26.13 | 25.83 | 26.13 | 3,063 | -0.30(-1.14%) |
Apr 12, 2018 | 26.59 | 26.59 | 26.25 | 26.43 | 4,774 | -0.11(-0.41%) |
Apr 11, 2018 | 26.68 | 26.80 | 26.49 | 26.54 | 4,037 | -0.59(-2.16%) |
Apr 10, 2018 | 26.94 | 27.25 | 26.94 | 27.12 | 5,161 | +0.09(+0.35%) |
Apr 09, 2018 | 27.00 | 27.16 | 26.83 | 27.03 | 5,285 | -0.18(-0.66%) |
Apr 06, 2018 | 26.95 | 27.25 | 26.94 | 27.21 | 1,964 | +0.07(+0.26%) |
Apr 05, 2018 | 27.21 | 27.42 | 27.14 | 27.14 | 10,233 | -0.28(-1.02%) |
Apr 04, 2018 | 26.84 | 27.42 | 26.84 | 27.42 | 3,092 | +0.35(+1.29%) |
Apr 03, 2018 | 27.30 | 27.30 | 26.95 | 27.07 | 15,416 | -0.62(-2.24%) |
Apr 02, 2018 | 27.50 | 27.69 | 26.93 | 27.69 | 10,746 | +0.08(+0.29%) |
Mar 29, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.20(+0.73%) | |
Mar 28, 2018 | 27.16 | 27.59 | 27.15 | 27.41 | 81,336 | +0.11(+0.40%) |
Mar 27, 2018 | 27.22 | 27.34 | 26.90 | 27.30 | 15,499 | +0.36(+1.32%) |
Mar 26, 2018 | 26.84 | 27.13 | 26.80 | 26.95 | 6,791 | +0.36(+1.34%) |
Mar 23, 2018 | 26.93 | 26.93 | 26.43 | 26.59 | 5,232 | +0.07(+0.25%) |
Mar 22, 2018 | 26.58 | 26.71 | 26.38 | 26.52 | 15,411 | -0.40(-1.49%) |
Mar 21, 2018 | 26.93 | 27.05 | 26.75 | 26.93 | 15,462 | -0.25(-0.94%) |
Mar 20, 2018 | 27.02 | 27.18 | 26.92 | 27.18 | 10,134 | -0.17(-0.62%) |
Mar 19, 2018 | 27.24 | 27.40 | 27.21 | 27.35 | 10,020 | -0.01(-0.04%) |
Mar 16, 2018 | 27.50 | 27.71 | 27.36 | 27.36 | 7,768 | -0.47(-1.69%) |
Mar 15, 2018 | 27.88 | 28.03 | 27.69 | 27.83 | 14,670 | -0.36(-1.28%) |
Mar 14, 2018 | 28.09 | 28.22 | 27.87 | 28.19 | 7,643 | +0.35(+1.26%) |
Mar 13, 2018 | 27.90 | 27.90 | 27.50 | 27.84 | 13,107 | -0.11(-0.39%) |
Mar 12, 2018 | 28.17 | 28.17 | 27.91 | 27.95 | 4,263 | -0.20(-0.71%) |
Mar 09, 2018 | 28.01 | 28.27 | 28.01 | 28.15 | 1,888 | -0.04(-0.14%) |
Mar 08, 2018 | 28.05 | 28.19 | 28.03 | 28.19 | 10,339 | +0.72(+2.62%) |
Mar 07, 2018 | 27.61 | 27.64 | 27.47 | 27.47 | 7,346 | -0.39(-1.38%) |
Mar 06, 2018 | 27.73 | 27.94 | 27.58 | 27.86 | 15,741 | +0.64(+2.33%) |
Mar 05, 2018 | 26.85 | 27.36 | 26.81 | 27.22 | 11,353 | +0.64(+2.41%) |
Mar 02, 2018 | 26.61 | 26.79 | 26.39 | 26.58 | 14,197 | -0.33(-1.23%) |
Mar 01, 2018 | 27.10 | 27.12 | 26.75 | 26.91 | 13,521 | -0.70(-2.54%) |
Feb 28, 2018 | 27.64 | 27.64 | 27.41 | 27.61 | 12,773 | +0.06(+0.22%) |
Feb 27, 2018 | 27.74 | 27.74 | 27.42 | 27.55 | 6,618 | -0.83(-2.92%) |
Feb 26, 2018 | 28.07 | 28.38 | 28.07 | 28.38 | 18,396 | +0.60(+2.16%) |
Feb 23, 2018 | 27.58 | 27.87 | 27.58 | 27.78 | 1,810 | +0.24(+0.87%) |
Feb 22, 2018 | 27.54 | 27.79 | 27.54 | 27.54 | 863 | -0.48(-1.71%) |
Feb 21, 2018 | 27.75 | 28.02 | 27.66 | 28.02 | 1,321 | +0.24(+0.86%) |
Feb 20, 2018 | 27.79 | 27.90 | 27.78 | 27.78 | 944 | -0.32(-1.14%) |
Feb 16, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.13(+0.46%) | |
Feb 15, 2018 | 27.92 | 28.10 | 27.92 | 27.97 | 1,309 | -0.13(-0.48%) |
Feb 14, 2018 | 27.54 | 28.10 | 27.53 | 28.10 | 2,252 | +0.22(+0.80%) |
Feb 13, 2018 | 27.74 | 27.89 | 27.70 | 27.88 | 1,121 | -0.10(-0.35%) |
Feb 12, 2018 | 27.99 | 28.25 | 27.98 | 27.98 | 7,823 | +0.40(+1.45%) |
Feb 09, 2018 | 27.42 | 27.67 | 26.91 | 27.58 | 89,516 | +0.63(+2.34%) |
Feb 08, 2018 | 27.47 | 27.47 | 26.91 | 26.95 | 8,448 | -0.75(-2.69%) |
Feb 07, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 1,484 | -0.23(-0.84%) |
Feb 06, 2018 | 27.20 | 27.93 | 27.18 | 27.93 | 2,148 | -0.07(-0.25%) |
Feb 05, 2018 | 28.67 | 28.67 | 28.00 | 28.00 | 3,355 | -1.57(-5.33%) |
Feb 02, 2018 | 29.60 | 29.76 | 29.51 | 29.57 | 841 | -0.55(-1.84%) |