Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.01 | 26.01 | 25.78 | 25.78 | 10,989 | -0.27(-1.04%) |
Apr 27, 2018 | 25.92 | 26.05 | 25.92 | 26.05 | 705 | +0.02(+0.08%) |
Apr 26, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 894 | +0.21(+0.83%) |
Apr 25, 2018 | 25.81 | 25.97 | 25.70 | 25.81 | 3,498 | +0.00(+0.00%) |
Apr 24, 2018 | 26.14 | 26.14 | 25.81 | 25.81 | 2,514 | -0.27(-1.03%) |
Apr 23, 2018 | 26.07 | 26.20 | 26.07 | 26.08 | 861 | -0.03(-0.11%) |
Apr 20, 2018 | 26.37 | 26.37 | 26.11 | 26.11 | 1,156 | -0.29(-1.12%) |
Apr 19, 2018 | 26.46 | 26.46 | 26.35 | 26.40 | 3,360 | -0.03(-0.10%) |
Apr 18, 2018 | 26.31 | 26.54 | 26.31 | 26.43 | 4,649 | +0.11(+0.41%) |
Apr 17, 2018 | 26.37 | 26.44 | 26.32 | 26.32 | 1,345 | +0.04(+0.14%) |
Apr 16, 2018 | 26.34 | 26.34 | 26.18 | 26.29 | 786 | +0.10(+0.38%) |
Apr 13, 2018 | 26.33 | 26.37 | 26.15 | 26.19 | 2,746 | -0.09(-0.34%) |
Apr 12, 2018 | 25.96 | 26.28 | 25.96 | 26.28 | 34,488 | +0.21(+0.82%) |
Apr 11, 2018 | 26.05 | 26.11 | 26.00 | 26.06 | 7,490 | -0.06(-0.24%) |
Apr 10, 2018 | 26.06 | 26.13 | 26.06 | 26.13 | 11,759 | +0.26(+1.01%) |
Apr 09, 2018 | 25.62 | 25.96 | 25.62 | 25.86 | 13,121 | +0.30(+1.19%) |
Apr 06, 2018 | 25.66 | 25.80 | 25.49 | 25.56 | 2,937 | -0.22(-0.86%) |
Apr 05, 2018 | 25.68 | 25.78 | 25.68 | 25.78 | 367 | +0.11(+0.41%) |
Apr 04, 2018 | 25.16 | 25.69 | 25.07 | 25.68 | 33,249 | +0.03(+0.10%) |
Apr 03, 2018 | 25.63 | 25.65 | 25.58 | 25.65 | 3,406 | +0.37(+1.46%) |
Apr 02, 2018 | 25.62 | 25.62 | 25.25 | 25.28 | 1,988 | -0.57(-2.22%) |
Mar 29, 2018 | 25.86 | 25.86 | 25.86 | 0 | +0.35(+1.36%) | |
Mar 28, 2018 | 25.62 | 25.62 | 25.49 | 25.51 | 3,196 | -0.07(-0.27%) |
Mar 27, 2018 | 25.92 | 25.92 | 25.58 | 25.58 | 1,908 | -0.16(-0.62%) |
Mar 26, 2018 | 25.65 | 25.76 | 25.46 | 25.74 | 14,241 | +0.33(+1.30%) |
Mar 23, 2018 | 25.54 | 25.57 | 25.41 | 25.41 | 3,184 | -0.13(-0.49%) |
Mar 22, 2018 | 25.89 | 25.91 | 25.53 | 25.53 | 5,938 | -0.69(-2.65%) |
Mar 21, 2018 | 26.11 | 26.23 | 26.08 | 26.23 | 4,125 | +0.17(+0.67%) |
Mar 20, 2018 | 26.04 | 26.13 | 26.04 | 26.05 | 889 | +0.06(+0.24%) |
Mar 19, 2018 | 26.22 | 26.23 | 25.97 | 25.99 | 5,376 | -0.33(-1.26%) |
Mar 16, 2018 | 26.33 | 26.38 | 26.27 | 26.32 | 3,405 | -0.09(-0.34%) |
Mar 15, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 473 | -0.18(-0.67%) |
Mar 14, 2018 | 26.70 | 26.71 | 26.59 | 26.59 | 2,354 | -0.18(-0.67%) |
Mar 13, 2018 | 26.97 | 27.02 | 26.77 | 26.77 | 2,930 | -0.17(-0.63%) |
Mar 12, 2018 | 27.08 | 27.08 | 26.94 | 26.94 | 4,060 | -0.09(-0.33%) |
Mar 09, 2018 | 26.86 | 27.05 | 26.86 | 27.03 | 2,211 | +0.45(+1.68%) |
Mar 08, 2018 | 26.67 | 26.67 | 26.58 | 26.58 | 1,217 | +0.07(+0.27%) |
Mar 07, 2018 | 26.46 | 26.51 | 26.46 | 26.51 | 3,784 | -0.13(-0.47%) |
Mar 06, 2018 | 26.68 | 26.68 | 26.63 | 26.64 | 1,006 | +0.02(+0.07%) |
Mar 05, 2018 | 26.09 | 26.62 | 26.08 | 26.62 | 6,803 | +0.45(+1.71%) |
Mar 02, 2018 | 26.02 | 26.20 | 25.96 | 26.17 | 2,685 | -0.12(-0.44%) |
Mar 01, 2018 | 26.23 | 26.55 | 26.06 | 26.29 | 17,159 | -0.07(-0.27%) |
Feb 28, 2018 | 26.80 | 26.80 | 26.30 | 26.36 | 2,639 | -0.35(-1.31%) |
Feb 27, 2018 | 26.94 | 26.97 | 26.71 | 26.71 | 5,669 | -0.34(-1.26%) |
Feb 26, 2018 | 27.05 | 27.15 | 26.90 | 27.05 | 45,649 | +0.14(+0.52%) |
Feb 23, 2018 | 26.70 | 26.92 | 26.70 | 26.91 | 3,213 | +0.46(+1.74%) |
Feb 22, 2018 | 26.60 | 26.64 | 26.45 | 26.45 | 5,745 | -0.14(-0.54%) |
Feb 21, 2018 | 26.63 | 26.80 | 26.59 | 26.59 | 5,197 | +0.17(+0.64%) |
Feb 20, 2018 | 26.47 | 26.51 | 26.37 | 26.42 | 6,083 | -0.18(-0.67%) |
Feb 16, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.49 | 26.50 | 26.25 | 26.50 | 5,086 | +0.24(+0.92%) |
Feb 14, 2018 | 25.79 | 26.36 | 25.79 | 26.26 | 4,402 | +0.22(+0.84%) |
Feb 13, 2018 | 26.02 | 26.04 | 25.96 | 26.04 | 1,560 | -0.08(-0.29%) |
Feb 12, 2018 | 25.76 | 26.19 | 25.76 | 26.12 | 4,681 | +0.39(+1.53%) |
Feb 09, 2018 | 25.98 | 25.98 | 25.17 | 25.72 | 10,541 | +0.14(+0.56%) |
Feb 08, 2018 | 26.37 | 26.37 | 25.56 | 25.58 | 8,239 | -0.76(-2.89%) |
Feb 07, 2018 | 26.23 | 26.43 | 25.91 | 26.34 | 10,269 | +0.11(+0.41%) |
Feb 06, 2018 | 25.60 | 26.30 | 25.60 | 26.23 | 6,118 | -0.04(-0.17%) |
Feb 05, 2018 | 26.66 | 26.69 | 26.28 | 26.28 | 5,108 | -0.55(-2.04%) |
Feb 02, 2018 | 27.06 | 27.06 | 26.81 | 26.82 | 38,979 | -0.37(-1.35%) |