Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.23 | 26.26 | 26.11 | 26.11 | 19,876 | +0.09(+0.33%) |
Apr 27, 2018 | 25.97 | 26.03 | 25.92 | 26.03 | 6,803 | +0.08(+0.32%) |
Apr 26, 2018 | 25.90 | 25.96 | 25.86 | 25.95 | 13,019 | +0.22(+0.86%) |
Apr 25, 2018 | 25.73 | 25.75 | 25.67 | 25.73 | 9,980 | -0.11(-0.42%) |
Apr 24, 2018 | 25.98 | 25.99 | 25.74 | 25.84 | 9,855 | +0.04(+0.17%) |
Apr 23, 2018 | 25.82 | 25.88 | 25.77 | 25.79 | 9,483 | -0.14(-0.56%) |
Apr 20, 2018 | 25.99 | 25.99 | 25.89 | 25.94 | 12,454 | -0.18(-0.69%) |
Apr 19, 2018 | 26.29 | 26.29 | 26.09 | 26.11 | 20,056 | -0.16(-0.62%) |
Apr 18, 2018 | 26.29 | 26.35 | 26.28 | 26.28 | 14,519 | -0.05(-0.18%) |
Apr 17, 2018 | 26.19 | 26.33 | 26.19 | 26.33 | 13,955 | +0.06(+0.22%) |
Apr 16, 2018 | 26.16 | 26.27 | 26.16 | 26.27 | 18,565 | +0.02(+0.08%) |
Apr 13, 2018 | 26.38 | 26.38 | 26.25 | 26.25 | 10,003 | -0.06(-0.23%) |
Apr 12, 2018 | 26.28 | 26.33 | 26.28 | 26.31 | 6,415 | -0.01(-0.03%) |
Apr 11, 2018 | 26.37 | 26.41 | 26.29 | 26.32 | 27,032 | -0.09(-0.34%) |
Apr 10, 2018 | 26.33 | 26.41 | 26.27 | 26.41 | 21,467 | +0.32(+1.21%) |
Apr 09, 2018 | 26.20 | 26.28 | 26.08 | 26.09 | 16,208 | +0.12(+0.48%) |
Apr 06, 2018 | 26.03 | 26.10 | 25.90 | 25.97 | 39,374 | -0.08(-0.29%) |
Apr 05, 2018 | 26.08 | 26.11 | 26.01 | 26.04 | 8,264 | -0.03(-0.12%) |
Apr 04, 2018 | 25.64 | 26.10 | 25.56 | 26.07 | 21,504 | +0.21(+0.83%) |
Apr 03, 2018 | 25.82 | 25.91 | 25.74 | 25.86 | 17,689 | +0.17(+0.68%) |
Apr 02, 2018 | 25.99 | 25.99 | 25.56 | 25.69 | 14,477 | -0.38(-1.45%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.25(+0.95%) | |
Mar 28, 2018 | 25.77 | 25.96 | 25.71 | 25.82 | 9,933 | +0.10(+0.40%) |
Mar 27, 2018 | 25.92 | 26.00 | 25.60 | 25.71 | 40,454 | -0.20(-0.76%) |
Mar 26, 2018 | 25.78 | 25.91 | 25.58 | 25.91 | 16,160 | +0.45(+1.78%) |
Mar 23, 2018 | 25.78 | 25.80 | 25.46 | 25.46 | 10,470 | -0.30(-1.16%) |
Mar 22, 2018 | 25.90 | 26.00 | 25.76 | 25.76 | 41,964 | -0.47(-1.79%) |
Mar 21, 2018 | 26.13 | 26.28 | 26.09 | 26.23 | 17,529 | +0.14(+0.53%) |
Mar 20, 2018 | 26.12 | 26.16 | 26.07 | 26.09 | 10,664 | -0.07(-0.27%) |
Mar 19, 2018 | 26.14 | 26.16 | 26.02 | 26.16 | 22,373 | +0.02(+0.06%) |
Mar 16, 2018 | 26.16 | 26.23 | 26.13 | 26.14 | 30,660 | +0.02(+0.09%) |
Mar 15, 2018 | 26.18 | 26.23 | 26.10 | 26.12 | 7,525 | -0.05(-0.17%) |
Mar 14, 2018 | 26.27 | 26.27 | 26.06 | 26.17 | 14,836 | +0.16(+0.62%) |
Mar 13, 2018 | 26.26 | 26.27 | 25.97 | 26.00 | 12,351 | -0.17(-0.66%) |
Mar 12, 2018 | 26.18 | 26.21 | 26.10 | 26.18 | 26,961 | -0.04(-0.14%) |
Mar 09, 2018 | 26.14 | 26.23 | 26.13 | 26.21 | 72,846 | +0.25(+0.96%) |
Mar 08, 2018 | 25.99 | 26.01 | 25.89 | 25.96 | 22,167 | +0.08(+0.30%) |
Mar 07, 2018 | 25.88 | 25.69 | 25.88 | 20,869 | +0.11(+0.43%) | |
Mar 06, 2018 | 25.90 | 25.90 | 25.68 | 25.77 | 157,629 | +0.00(+0.00%) |
Mar 05, 2018 | 25.46 | 25.85 | 25.46 | 25.77 | 111,214 | +0.15(+0.60%) |
Mar 02, 2018 | 25.41 | 25.65 | 25.40 | 25.62 | 45,082 | +0.20(+0.79%) |
Mar 01, 2018 | 25.58 | 25.71 | 25.30 | 25.42 | 78,135 | -0.04(-0.16%) |
Feb 28, 2018 | 25.80 | 25.80 | 25.46 | 25.46 | 60,165 | -0.34(-1.32%) |
Feb 27, 2018 | 26.22 | 26.22 | 25.80 | 25.80 | 62,801 | -0.67(-2.53%) |
Feb 26, 2018 | 26.37 | 26.47 | 26.27 | 26.47 | 25,292 | +0.27(+1.05%) |
Feb 23, 2018 | 26.10 | 26.19 | 26.06 | 26.19 | 15,383 | +0.32(+1.25%) |
Feb 22, 2018 | 25.86 | 26.00 | 25.86 | 25.87 | 32,713 | +0.02(+0.06%) |
Feb 21, 2018 | 26.07 | 26.28 | 25.85 | 25.85 | 35,742 | +0.00(+0.00%) |
Feb 20, 2018 | 25.97 | 26.01 | 25.82 | 25.85 | 26,597 | -0.32(-1.20%) |
Feb 16, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.13(+0.50%) | |
Feb 15, 2018 | 26.04 | 26.07 | 25.89 | 26.04 | 42,408 | +0.15(+0.56%) |
Feb 14, 2018 | 25.38 | 25.89 | 25.38 | 25.89 | 45,121 | +0.36(+1.39%) |
Feb 13, 2018 | 25.34 | 25.54 | 25.34 | 25.54 | 26,519 | +0.15(+0.59%) |
Feb 12, 2018 | 25.30 | 25.44 | 25.24 | 25.39 | 65,320 | +0.15(+0.59%) |
Feb 09, 2018 | 25.12 | 25.29 | 24.64 | 25.24 | 66,981 | +0.31(+1.23%) |
Feb 08, 2018 | 25.65 | 25.65 | 24.93 | 24.93 | 69,016 | -0.78(-3.02%) |
Feb 07, 2018 | 25.78 | 25.97 | 25.67 | 25.71 | 30,161 | -0.46(-1.76%) |
Feb 06, 2018 | 25.54 | 26.22 | 25.54 | 26.17 | 27,387 | +0.09(+0.34%) |
Feb 05, 2018 | 26.57 | 26.65 | 25.75 | 26.08 | 59,578 | -0.78(-2.89%) |
Feb 02, 2018 | 27.13 | 27.13 | 26.83 | 26.86 | 40,054 | -0.63(-2.29%) |