Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.13 | 27.34 | 27.13 | 27.24 | 21,248 | +0.21(+0.76%) |
Apr 27, 2018 | 26.78 | 27.06 | 26.77 | 27.04 | 40,122 | +0.26(+0.98%) |
Apr 26, 2018 | 26.61 | 26.78 | 26.61 | 26.78 | 11,891 | +0.26(+0.99%) |
Apr 25, 2018 | 26.50 | 26.55 | 26.36 | 26.51 | 19,612 | -0.02(-0.07%) |
Apr 24, 2018 | 26.51 | 26.63 | 26.44 | 26.53 | 16,465 | +0.09(+0.35%) |
Apr 23, 2018 | 26.48 | 26.59 | 26.41 | 26.44 | 18,992 | -0.04(-0.14%) |
Apr 20, 2018 | 26.59 | 26.60 | 26.46 | 26.48 | 12,337 | -0.13(-0.48%) |
Apr 19, 2018 | 26.87 | 26.89 | 26.51 | 26.61 | 16,082 | -0.21(-0.78%) |
Apr 18, 2018 | 26.94 | 26.94 | 26.81 | 26.81 | 11,734 | -0.05(-0.20%) |
Apr 17, 2018 | 26.83 | 26.87 | 26.69 | 26.87 | 25,202 | +0.17(+0.63%) |
Apr 16, 2018 | 26.46 | 26.72 | 26.46 | 26.70 | 14,770 | +0.28(+1.06%) |
Apr 13, 2018 | 26.63 | 26.63 | 26.42 | 26.42 | 16,984 | -0.06(-0.21%) |
Apr 12, 2018 | 26.76 | 26.76 | 26.48 | 26.48 | 18,686 | -0.20(-0.73%) |
Apr 11, 2018 | 26.63 | 26.72 | 26.61 | 26.67 | 13,977 | +0.07(+0.25%) |
Apr 10, 2018 | 26.79 | 26.79 | 26.61 | 26.61 | 16,806 | +0.02(+0.07%) |
Apr 09, 2018 | 26.85 | 26.85 | 26.59 | 26.59 | 12,185 | -0.13(-0.49%) |
Apr 06, 2018 | 26.70 | 26.87 | 26.64 | 26.72 | 9,585 | -0.02(-0.07%) |
Apr 05, 2018 | 26.70 | 26.76 | 26.59 | 26.74 | 24,198 | +0.09(+0.35%) |
Apr 04, 2018 | 26.51 | 26.74 | 26.51 | 26.64 | 16,102 | +0.02(+0.09%) |
Apr 03, 2018 | 26.36 | 26.64 | 26.34 | 26.62 | 5,155 | +0.34(+1.30%) |
Apr 02, 2018 | 26.47 | 26.67 | 26.25 | 26.28 | 19,280 | -0.36(-1.36%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.13(+0.49%) | |
Mar 28, 2018 | 26.25 | 26.51 | 26.25 | 26.51 | 5,160 | +0.37(+1.42%) |
Mar 27, 2018 | 26.01 | 26.27 | 25.88 | 26.14 | 10,660 | +0.10(+0.38%) |
Mar 26, 2018 | 25.95 | 26.04 | 25.91 | 26.04 | 9,806 | +0.27(+1.05%) |
Mar 23, 2018 | 26.19 | 26.21 | 25.77 | 25.77 | 18,427 | -0.48(-1.84%) |
Mar 22, 2018 | 26.23 | 26.40 | 26.23 | 26.25 | 9,162 | -0.04(-0.14%) |
Mar 21, 2018 | 26.32 | 26.38 | 26.23 | 26.29 | 13,388 | -0.05(-0.18%) |
Mar 20, 2018 | 26.34 | 26.40 | 26.33 | 26.33 | 4,391 | +0.04(+0.16%) |
Mar 19, 2018 | 26.60 | 26.60 | 26.26 | 26.29 | 12,177 | -0.27(-1.03%) |
Mar 16, 2018 | 26.45 | 26.56 | 26.37 | 26.56 | 9,831 | +0.17(+0.63%) |
Mar 15, 2018 | 26.43 | 26.43 | 26.30 | 26.40 | 20,921 | -0.10(-0.39%) |
Mar 14, 2018 | 26.53 | 26.62 | 26.53 | 26.50 | 16,551 | -0.03(-0.10%) |
Mar 13, 2018 | 26.58 | 26.62 | 26.47 | 26.53 | 5,504 | +0.05(+0.20%) |
Mar 12, 2018 | 26.23 | 26.51 | 26.23 | 26.47 | 12,095 | +0.24(+0.93%) |
Mar 09, 2018 | 26.27 | 26.27 | 26.12 | 26.23 | 19,262 | +0.07(+0.28%) |
Mar 08, 2018 | 26.12 | 26.18 | 26.03 | 26.16 | 16,302 | +0.00(+0.00%) |
Mar 07, 2018 | 26.06 | 26.18 | 25.95 | 26.16 | 46,996 | +0.12(+0.46%) |
Mar 06, 2018 | 25.99 | 26.06 | 25.80 | 26.04 | 48,607 | +0.17(+0.65%) |
Mar 05, 2018 | 25.54 | 25.99 | 25.54 | 25.87 | 71,208 | +0.39(+1.52%) |
Mar 02, 2018 | 25.28 | 25.48 | 25.26 | 25.48 | 11,718 | +0.00(+0.00%) |
Mar 01, 2018 | 25.61 | 25.63 | 25.32 | 25.48 | 29,960 | -0.22(-0.86%) |
Feb 28, 2018 | 26.00 | 26.05 | 25.70 | 25.70 | 14,650 | -0.22(-0.85%) |
Feb 27, 2018 | 26.51 | 26.53 | 25.93 | 25.93 | 13,845 | -0.50(-1.88%) |
Feb 26, 2018 | 26.51 | 26.53 | 26.35 | 26.42 | 13,503 | +0.11(+0.42%) |
Feb 23, 2018 | 26.07 | 26.37 | 26.07 | 26.31 | 8,507 | +0.22(+0.85%) |
Feb 22, 2018 | 26.09 | 26.24 | 26.05 | 26.09 | 9,703 | +0.02(+0.07%) |
Feb 21, 2018 | 26.35 | 26.41 | 26.02 | 26.07 | 7,997 | -0.21(-0.81%) |
Feb 20, 2018 | 26.75 | 26.75 | 26.28 | 26.28 | 8,997 | -0.52(-1.96%) |
Feb 16, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.32(+1.22%) | |
Feb 15, 2018 | 26.33 | 26.59 | 26.26 | 26.49 | 36,185 | +0.25(+0.95%) |
Feb 14, 2018 | 26.18 | 26.31 | 26.00 | 26.24 | 31,141 | -0.11(-0.42%) |
Feb 13, 2018 | 26.05 | 26.37 | 25.96 | 26.35 | 17,936 | +0.19(+0.73%) |
Feb 12, 2018 | 26.18 | 26.18 | 25.67 | 26.16 | 28,608 | +0.20(+0.75%) |
Feb 09, 2018 | 25.78 | 26.04 | 25.54 | 25.96 | 53,614 | +0.09(+0.36%) |
Feb 08, 2018 | 26.31 | 26.31 | 25.85 | 25.87 | 10,802 | -0.41(-1.55%) |
Feb 07, 2018 | 26.42 | 26.42 | 26.27 | 26.27 | 19,696 | -0.13(-0.49%) |
Feb 06, 2018 | 25.67 | 26.43 | 25.63 | 26.40 | 37,683 | +0.09(+0.35%) |
Feb 05, 2018 | 26.70 | 26.70 | 25.93 | 26.31 | 37,973 | -0.51(-1.90%) |
Feb 02, 2018 | 27.24 | 27.24 | 26.80 | 26.82 | 35,944 | -0.59(-2.14%) |