Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.70 | 28.75 | 27.55 | 28.60 | 239,607 | +1.10(+4.00%) |
Apr 27, 2018 | 27.35 | 27.55 | 27.15 | 27.50 | 118,373 | +0.25(+0.92%) |
Apr 26, 2018 | 26.95 | 27.43 | 26.95 | 27.25 | 123,127 | +0.40(+1.49%) |
Apr 25, 2018 | 26.75 | 26.95 | 26.65 | 26.85 | 87,692 | +0.05(+0.19%) |
Apr 24, 2018 | 27.25 | 27.90 | 26.60 | 26.80 | 139,733 | -0.30(-1.11%) |
Apr 23, 2018 | 27.80 | 28.25 | 26.80 | 27.10 | 180,137 | -0.60(-2.17%) |
Apr 20, 2018 | 27.25 | 27.80 | 27.15 | 27.70 | 133,160 | +0.40(+1.47%) |
Apr 19, 2018 | 27.20 | 27.55 | 27.10 | 27.30 | 91,306 | +0.05(+0.18%) |
Apr 18, 2018 | 27.65 | 28.00 | 27.10 | 27.25 | 276,891 | -0.40(-1.45%) |
Apr 17, 2018 | 27.60 | 27.85 | 27.35 | 27.65 | 89,541 | +0.15(+0.55%) |
Apr 16, 2018 | 27.05 | 27.75 | 27.00 | 27.50 | 87,687 | +0.55(+2.04%) |
Apr 13, 2018 | 26.70 | 27.35 | 26.60 | 26.95 | 92,753 | +0.30(+1.13%) |
Apr 12, 2018 | 26.85 | 26.95 | 26.50 | 26.65 | 75,859 | -0.05(-0.19%) |
Apr 11, 2018 | 27.05 | 27.35 | 26.65 | 26.70 | 69,879 | -0.45(-1.66%) |
Apr 10, 2018 | 26.90 | 27.25 | 26.70 | 27.15 | 66,984 | +0.45(+1.69%) |
Apr 09, 2018 | 26.75 | 26.90 | 26.25 | 26.70 | 102,225 | +0.10(+0.38%) |
Apr 06, 2018 | 26.75 | 27.20 | 26.30 | 26.60 | 68,609 | -0.30(-1.12%) |
Apr 05, 2018 | 26.80 | 27.00 | 26.55 | 26.90 | 74,993 | +0.30(+1.13%) |
Apr 04, 2018 | 26.40 | 26.80 | 26.30 | 26.60 | 96,559 | -0.10(-0.37%) |
Apr 03, 2018 | 26.05 | 27.20 | 26.05 | 26.70 | 165,568 | +0.75(+2.89%) |
Apr 02, 2018 | 26.15 | 26.35 | 25.60 | 25.95 | 128,212 | -0.25(-0.95%) |
Mar 29, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.55(+2.14%) | |
Mar 28, 2018 | 25.30 | 25.85 | 25.10 | 25.65 | 112,349 | +0.30(+1.18%) |
Mar 27, 2018 | 25.65 | 26.00 | 25.30 | 25.35 | 128,222 | -0.20(-0.78%) |
Mar 26, 2018 | 25.20 | 25.60 | 25.05 | 25.55 | 92,602 | +0.70(+2.82%) |
Mar 23, 2018 | 24.80 | 25.55 | 24.45 | 24.85 | 178,487 | +0.15(+0.61%) |
Mar 22, 2018 | 25.35 | 25.52 | 24.66 | 24.70 | 330,467 | -1.00(-3.89%) |
Mar 21, 2018 | 25.75 | 26.15 | 25.65 | 25.70 | 131,750 | -0.10(-0.39%) |
Mar 20, 2018 | 25.85 | 26.15 | 25.60 | 25.80 | 110,665 | +0.00(+0.00%) |
Mar 19, 2018 | 25.85 | 26.65 | 25.50 | 25.80 | 149,050 | -0.05(-0.19%) |
Mar 16, 2018 | 25.75 | 26.45 | 25.75 | 25.85 | 218,140 | +0.15(+0.58%) |
Mar 15, 2018 | 25.95 | 26.35 | 25.50 | 25.70 | 157,295 | -0.35(-1.34%) |
Mar 14, 2018 | 26.20 | 26.20 | 26.00 | 26.05 | 110,994 | -0.05(-0.19%) |
Mar 13, 2018 | 26.10 | 26.50 | 25.81 | 26.10 | 127,238 | +0.00(+0.00%) |
Mar 12, 2018 | 25.95 | 26.52 | 25.85 | 26.10 | 170,559 | +0.10(+0.38%) |
Mar 09, 2018 | 26.40 | 26.60 | 25.30 | 26.00 | 351,156 | -0.90(-3.35%) |
Mar 08, 2018 | 27.45 | 27.63 | 26.80 | 26.90 | 161,874 | -0.50(-1.82%) |
Mar 07, 2018 | 27.85 | 28.05 | 27.30 | 27.40 | 203,160 | -0.55(-1.97%) |
Mar 06, 2018 | 28.30 | 27.70 | 27.95 | 163,443 | -0.20(-0.71%) | |
Mar 05, 2018 | 27.65 | 28.50 | 27.18 | 28.15 | 137,970 | +0.30(+1.08%) |
Mar 02, 2018 | 26.95 | 28.00 | 26.75 | 27.85 | 197,586 | +0.65(+2.39%) |
Mar 01, 2018 | 26.90 | 27.60 | 26.38 | 27.20 | 192,094 | +0.20(+0.74%) |
Feb 28, 2018 | 26.90 | 27.60 | 26.90 | 27.00 | 287,504 | +0.30(+1.12%) |
Feb 27, 2018 | 27.25 | 27.50 | 26.70 | 26.70 | 142,027 | -0.50(-1.84%) |
Feb 26, 2018 | 27.25 | 27.50 | 26.75 | 27.20 | 106,981 | +0.05(+0.18%) |
Feb 23, 2018 | 26.60 | 27.55 | 26.45 | 27.15 | 301,534 | +0.77(+2.94%) |
Feb 22, 2018 | 26.65 | 26.15 | 26.38 | 54,421 | +0.23(+0.86%) | |
Feb 21, 2018 | 25.70 | 26.55 | 25.50 | 26.15 | 94,131 | +0.40(+1.55%) |
Feb 20, 2018 | 26.05 | 26.25 | 25.45 | 25.75 | 110,207 | -0.40(-1.53%) |
Feb 16, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.20(-0.76%) | |
Feb 15, 2018 | 25.65 | 26.40 | 25.60 | 26.35 | 112,513 | +0.85(+3.33%) |
Feb 14, 2018 | 24.95 | 25.60 | 24.85 | 25.50 | 123,816 | +0.40(+1.59%) |
Feb 13, 2018 | 25.10 | 25.25 | 24.95 | 25.10 | 80,506 | -0.10(-0.40%) |
Feb 12, 2018 | 25.45 | 25.65 | 24.80 | 25.20 | 133,747 | -0.15(-0.59%) |
Feb 09, 2018 | 25.30 | 25.55 | 24.70 | 25.35 | 163,066 | +0.15(+0.60%) |
Feb 08, 2018 | 25.80 | 25.80 | 25.10 | 25.20 | 105,361 | -0.60(-2.33%) |
Feb 07, 2018 | 25.60 | 26.15 | 25.43 | 25.80 | 111,126 | +0.10(+0.39%) |
Feb 06, 2018 | 25.30 | 26.10 | 24.96 | 25.70 | 132,944 | -0.48(-1.81%) |
Feb 05, 2018 | 25.65 | 26.65 | 25.65 | 26.18 | 88,618 | +0.32(+1.26%) |
Feb 02, 2018 | 26.50 | 26.65 | 25.65 | 25.85 | 139,388 | -0.75(-2.82%) |