Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.91 | 27.19 | 26.62 | 26.64 | 400,252 | -0.15(-0.56%) |
Apr 27, 2018 | 26.99 | 27.14 | 26.73 | 26.79 | 413,517 | +0.01(+0.03%) |
Apr 26, 2018 | 26.45 | 27.00 | 26.45 | 26.78 | 474,542 | +0.36(+1.37%) |
Apr 25, 2018 | 26.25 | 26.45 | 26.08 | 26.42 | 340,230 | +0.08(+0.31%) |
Apr 24, 2018 | 26.72 | 26.80 | 26.27 | 26.34 | 373,525 | -0.20(-0.74%) |
Apr 23, 2018 | 26.59 | 26.82 | 26.39 | 26.53 | 499,324 | -0.08(-0.31%) |
Apr 20, 2018 | 26.71 | 26.71 | 26.44 | 26.62 | 581,946 | -0.09(-0.34%) |
Apr 19, 2018 | 26.93 | 27.19 | 26.57 | 26.71 | 426,980 | -0.28(-1.03%) |
Apr 18, 2018 | 27.07 | 27.14 | 26.85 | 26.99 | 539,350 | -0.05(-0.20%) |
Apr 17, 2018 | 26.21 | 27.49 | 26.19 | 27.04 | 2,249,602 | +0.99(+3.79%) |
Apr 16, 2018 | 25.84 | 26.09 | 25.80 | 26.05 | 400,593 | +0.28(+1.08%) |
Apr 13, 2018 | 26.14 | 26.14 | 25.60 | 25.77 | 342,473 | -0.20(-0.78%) |
Apr 12, 2018 | 25.99 | 26.10 | 25.81 | 25.98 | 245,673 | +0.20(+0.76%) |
Apr 11, 2018 | 26.05 | 26.05 | 25.75 | 25.78 | 521,804 | -0.34(-1.30%) |
Apr 10, 2018 | 26.32 | 26.46 | 25.87 | 26.12 | 526,685 | +0.08(+0.29%) |
Apr 09, 2018 | 25.80 | 26.35 | 25.80 | 26.04 | 523,368 | +0.29(+1.11%) |
Apr 06, 2018 | 25.70 | 26.07 | 25.55 | 25.76 | 450,915 | -0.15(-0.58%) |
Apr 05, 2018 | 26.18 | 26.42 | 25.74 | 25.91 | 530,592 | -0.07(-0.26%) |
Apr 04, 2018 | 25.57 | 26.05 | 25.33 | 25.98 | 371,738 | +0.08(+0.32%) |
Apr 03, 2018 | 25.61 | 25.93 | 25.58 | 25.89 | 562,295 | +0.29(+1.12%) |
Apr 02, 2018 | 26.13 | 26.13 | 25.46 | 25.61 | 740,561 | -0.63(-2.41%) |
Mar 29, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.57(+2.23%) | |
Mar 28, 2018 | 25.68 | 25.89 | 25.47 | 25.67 | 780,183 | -0.02(-0.06%) |
Mar 27, 2018 | 26.23 | 26.23 | 25.56 | 25.68 | 813,158 | -0.44(-1.67%) |
Mar 26, 2018 | 25.89 | 26.16 | 25.75 | 26.12 | 569,568 | +0.30(+1.17%) |
Mar 23, 2018 | 26.24 | 26.34 | 25.80 | 25.82 | 765,508 | -0.35(-1.35%) |
Mar 22, 2018 | 26.75 | 26.79 | 26.07 | 26.17 | 838,058 | -0.77(-2.85%) |
Mar 21, 2018 | 26.80 | 27.25 | 26.80 | 26.94 | 589,332 | +0.22(+0.82%) |
Mar 20, 2018 | 26.87 | 27.04 | 26.59 | 26.72 | 385,719 | -0.14(-0.51%) |
Mar 19, 2018 | 27.31 | 27.39 | 26.69 | 26.86 | 608,079 | -0.52(-1.90%) |
Mar 16, 2018 | 27.44 | 27.78 | 27.26 | 27.38 | 556,833 | +0.05(+0.19%) |
Mar 15, 2018 | 27.49 | 27.50 | 27.16 | 27.33 | 437,396 | -0.17(-0.60%) |
Mar 14, 2018 | 27.49 | 27.59 | 27.25 | 27.49 | 502,835 | +0.17(+0.61%) |
Mar 13, 2018 | 27.52 | 27.72 | 27.29 | 27.33 | 791,834 | -0.11(-0.41%) |
Mar 12, 2018 | 27.36 | 27.49 | 27.18 | 27.44 | 653,242 | +0.13(+0.47%) |
Mar 09, 2018 | 27.42 | 27.42 | 27.12 | 27.31 | 750,742 | +0.11(+0.39%) |
Mar 08, 2018 | 26.77 | 27.23 | 26.75 | 27.21 | 787,492 | +0.44(+1.66%) |
Mar 07, 2018 | 27.01 | 26.76 | 685,206 | +0.26(+0.97%) | ||
Mar 06, 2018 | 26.48 | 26.68 | 26.33 | 26.50 | 650,030 | +0.13(+0.49%) |
Mar 05, 2018 | 26.05 | 26.46 | 25.95 | 26.38 | 1,039,692 | +0.11(+0.40%) |
Mar 02, 2018 | 26.02 | 26.47 | 25.82 | 26.27 | 718,626 | +0.12(+0.46%) |
Mar 01, 2018 | 26.34 | 26.47 | 25.96 | 26.15 | 496,480 | -0.07(-0.28%) |
Feb 28, 2018 | 26.52 | 26.76 | 26.19 | 26.22 | 652,343 | -0.31(-1.18%) |
Feb 27, 2018 | 26.73 | 26.82 | 26.43 | 26.54 | 792,730 | -0.16(-0.62%) |
Feb 26, 2018 | 26.59 | 26.75 | 26.46 | 26.70 | 684,092 | +0.23(+0.88%) |
Feb 23, 2018 | 25.96 | 26.48 | 25.78 | 26.47 | 809,810 | +0.64(+2.49%) |
Feb 22, 2018 | 25.74 | 25.83 | 678,115 | -0.10(-0.40%) | ||
Feb 21, 2018 | 26.24 | 26.40 | 25.92 | 25.93 | 563,876 | -0.21(-0.80%) |
Feb 20, 2018 | 26.17 | 26.34 | 25.74 | 26.14 | 894,139 | -0.10(-0.40%) |
Feb 16, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.18(-0.68%) | |
Feb 15, 2018 | 26.52 | 26.24 | 26.43 | 589,473 | -0.10(-0.37%) | |
Feb 14, 2018 | 25.89 | 26.67 | 25.74 | 26.52 | 926,138 | +0.58(+2.25%) |
Feb 13, 2018 | 25.98 | 25.65 | 25.94 | 828,481 | +0.00(+0.00%) | |
Feb 12, 2018 | 25.92 | 26.10 | 25.75 | 25.94 | 937,193 | +0.20(+0.78%) |
Feb 09, 2018 | 25.80 | 25.87 | 25.03 | 25.74 | 973,489 | +0.09(+0.35%) |
Feb 08, 2018 | 26.29 | 26.29 | 25.65 | 25.65 | 1,539,094 | -0.53(-2.03%) |
Feb 07, 2018 | 26.51 | 26.64 | 26.07 | 26.18 | 1,215,302 | -0.40(-1.49%) |
Feb 06, 2018 | 26.48 | 26.81 | 26.01 | 26.57 | 1,979,153 | -0.55(-2.01%) |
Feb 05, 2018 | 27.17 | 27.62 | 26.76 | 27.12 | 2,235,420 | -0.16(-0.60%) |
Feb 02, 2018 | 28.45 | 28.47 | 27.40 | 27.28 | 2,667,685 | -1.57(-5.44%) |