Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.97 | 27.00 | 26.76 | 26.77 | 55,042 | -0.20(-0.75%) |
Apr 27, 2018 | 26.90 | 27.00 | 26.82 | 26.97 | 29,031 | +0.06(+0.23%) |
Apr 26, 2018 | 26.78 | 26.96 | 26.75 | 26.91 | 43,415 | +0.21(+0.79%) |
Apr 25, 2018 | 26.75 | 26.81 | 26.55 | 26.70 | 117,153 | -0.10(-0.38%) |
Apr 24, 2018 | 27.17 | 27.27 | 26.78 | 26.80 | 61,501 | -0.25(-0.93%) |
Apr 23, 2018 | 27.16 | 27.22 | 27.01 | 27.05 | 65,972 | -0.32(-1.17%) |
Apr 20, 2018 | 27.66 | 27.66 | 27.33 | 27.37 | 39,497 | -0.28(-1.02%) |
Apr 19, 2018 | 27.91 | 27.92 | 27.58 | 27.65 | 120,441 | -0.06(-0.23%) |
Apr 18, 2018 | 27.63 | 27.81 | 27.63 | 27.72 | 178,424 | +0.29(+1.06%) |
Apr 17, 2018 | 27.35 | 27.52 | 27.35 | 27.43 | 50,389 | -0.12(-0.43%) |
Apr 16, 2018 | 27.38 | 27.58 | 27.29 | 27.54 | 56,160 | +0.23(+0.83%) |
Apr 13, 2018 | 27.51 | 27.51 | 27.28 | 27.32 | 29,622 | -0.20(-0.74%) |
Apr 12, 2018 | 27.50 | 27.62 | 27.45 | 27.52 | 71,765 | -0.05(-0.20%) |
Apr 11, 2018 | 27.38 | 27.66 | 27.36 | 27.58 | 97,690 | +0.12(+0.43%) |
Apr 10, 2018 | 27.40 | 27.56 | 27.29 | 27.46 | 33,618 | +0.38(+1.39%) |
Apr 09, 2018 | 27.19 | 27.32 | 26.99 | 27.08 | 44,521 | +0.12(+0.44%) |
Apr 06, 2018 | 27.40 | 27.40 | 26.89 | 26.97 | 100,479 | -0.56(-2.05%) |
Apr 05, 2018 | 27.51 | 27.63 | 27.34 | 27.53 | 49,818 | -0.09(-0.34%) |
Apr 04, 2018 | 26.86 | 27.62 | 26.75 | 27.62 | 98,293 | +0.03(+0.11%) |
Apr 03, 2018 | 27.51 | 27.69 | 27.37 | 27.59 | 68,183 | +0.23(+0.83%) |
Apr 02, 2018 | 27.57 | 27.81 | 27.18 | 27.36 | 542,839 | -0.38(-1.35%) |
Mar 29, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.43(+1.58%) | |
Mar 28, 2018 | 27.40 | 27.47 | 27.20 | 27.31 | 51,636 | -0.13(-0.46%) |
Mar 27, 2018 | 27.84 | 27.90 | 27.43 | 27.43 | 59,429 | -0.48(-1.71%) |
Mar 26, 2018 | 27.78 | 27.96 | 27.40 | 27.91 | 62,322 | +0.70(+2.59%) |
Mar 23, 2018 | 27.64 | 27.65 | 27.12 | 27.21 | 63,957 | -0.25(-0.91%) |
Mar 22, 2018 | 27.53 | 27.76 | 27.39 | 27.46 | 56,605 | -0.62(-2.20%) |
Mar 21, 2018 | 27.78 | 28.09 | 27.75 | 28.08 | 64,658 | +0.21(+0.76%) |
Mar 20, 2018 | 27.76 | 27.88 | 27.68 | 27.86 | 26,663 | +0.35(+1.28%) |
Mar 19, 2018 | 27.61 | 27.67 | 27.40 | 27.51 | 123,813 | -0.15(-0.54%) |
Mar 16, 2018 | 27.68 | 27.84 | 27.64 | 27.66 | 33,479 | -0.01(-0.04%) |
Mar 15, 2018 | 27.80 | 27.88 | 27.63 | 27.67 | 31,778 | -0.05(-0.17%) |
Mar 14, 2018 | 27.96 | 27.96 | 27.59 | 27.72 | 41,600 | -0.08(-0.28%) |
Mar 13, 2018 | 28.11 | 28.15 | 27.71 | 27.80 | 76,973 | -0.29(-1.03%) |
Mar 12, 2018 | 28.08 | 28.16 | 28.02 | 28.09 | 36,535 | -0.13(-0.47%) |
Mar 09, 2018 | 27.87 | 28.22 | 27.84 | 28.22 | 53,390 | +0.41(+1.49%) |
Mar 08, 2018 | 27.82 | 27.91 | 27.70 | 27.80 | 83,709 | -0.08(-0.28%) |
Mar 07, 2018 | 27.94 | 27.65 | 27.88 | 65,338 | -0.16(-0.58%) | |
Mar 06, 2018 | 28.10 | 28.20 | 27.95 | 28.05 | 78,855 | +0.15(+0.53%) |
Mar 05, 2018 | 27.46 | 27.95 | 27.33 | 27.90 | 92,819 | +0.12(+0.42%) |
Mar 02, 2018 | 27.45 | 27.84 | 27.27 | 27.78 | 83,994 | +0.18(+0.65%) |
Mar 01, 2018 | 27.71 | 27.84 | 27.34 | 27.60 | 53,905 | -0.02(-0.06%) |
Feb 28, 2018 | 27.93 | 28.04 | 27.59 | 27.62 | 99,677 | -0.34(-1.23%) |
Feb 27, 2018 | 28.36 | 28.37 | 27.96 | 27.96 | 52,980 | -0.54(-1.89%) |
Feb 26, 2018 | 28.30 | 28.58 | 28.21 | 28.50 | 59,939 | +0.11(+0.38%) |
Feb 23, 2018 | 28.12 | 28.40 | 28.10 | 28.39 | 71,366 | +0.63(+2.28%) |
Feb 22, 2018 | 27.74 | 27.96 | 27.74 | 27.76 | 52,669 | +0.12(+0.42%) |
Feb 21, 2018 | 27.87 | 28.19 | 27.64 | 27.64 | 74,792 | -0.05(-0.17%) |
Feb 20, 2018 | 27.66 | 27.78 | 27.57 | 27.69 | 123,614 | -0.37(-1.31%) |
Feb 16, 2018 | 28.05 | 28.05 | 28.05 | 0 | -0.08(-0.28%) | |
Feb 15, 2018 | 27.96 | 28.13 | 27.73 | 28.13 | 113,309 | +0.61(+2.21%) |
Feb 14, 2018 | 27.00 | 27.66 | 26.97 | 27.52 | 149,813 | +0.51(+1.88%) |
Feb 13, 2018 | 27.09 | 27.02 | 73,566 | +0.16(+0.61%) | ||
Feb 12, 2018 | 26.67 | 26.95 | 26.60 | 26.85 | 122,265 | +0.48(+1.83%) |
Feb 09, 2018 | 26.23 | 26.49 | 25.68 | 26.37 | 122,636 | +0.66(+2.58%) |
Feb 08, 2018 | 26.78 | 26.78 | 25.70 | 25.71 | 167,679 | -0.93(-3.48%) |
Feb 07, 2018 | 26.87 | 27.13 | 26.63 | 26.63 | 142,349 | -0.59(-2.18%) |
Feb 06, 2018 | 26.35 | 27.32 | 26.29 | 27.23 | 112,449 | +0.54(+2.03%) |
Feb 05, 2018 | 27.18 | 27.27 | 26.53 | 26.69 | 66,286 | -0.48(-1.77%) |
Feb 02, 2018 | 27.53 | 27.65 | 27.17 | 27.17 | 71,520 | -0.50(-1.82%) |