Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.59 | 27.28 | 26.54 | 26.58 | 4,396 | -0.27(-1.01%) |
Apr 27, 2018 | 26.82 | 27.03 | 26.68 | 26.85 | 4,698 | -0.26(-0.96%) |
Apr 26, 2018 | 27.00 | 27.15 | 26.80 | 27.11 | 16,398 | +0.95(+3.63%) |
Apr 25, 2018 | 26.73 | 26.73 | 26.16 | 26.16 | 8,684 | -0.20(-0.74%) |
Apr 24, 2018 | 25.88 | 26.68 | 25.88 | 26.36 | 6,245 | -0.34(-1.26%) |
Apr 23, 2018 | 26.11 | 26.83 | 26.11 | 26.69 | 3,900 | -0.07(-0.25%) |
Apr 20, 2018 | 26.44 | 27.26 | 26.44 | 26.76 | 2,759 | -0.24(-0.89%) |
Apr 19, 2018 | 27.91 | 27.91 | 26.72 | 27.00 | 24,952 | -0.40(-1.46%) |
Apr 18, 2018 | 27.27 | 28.09 | 27.27 | 27.40 | 6,027 | -0.20(-0.72%) |
Apr 17, 2018 | 27.37 | 28.22 | 27.37 | 27.60 | 2,505 | -0.10(-0.36%) |
Apr 16, 2018 | 27.35 | 28.21 | 27.35 | 27.70 | 57,323 | +0.32(+1.16%) |
Apr 13, 2018 | 27.30 | 27.96 | 27.19 | 27.38 | 3,102 | -0.07(-0.25%) |
Apr 12, 2018 | 28.02 | 28.02 | 27.26 | 27.45 | 21,779 | +0.04(+0.15%) |
Apr 11, 2018 | 27.26 | 28.12 | 27.26 | 27.41 | 169,587 | -0.03(-0.11%) |
Apr 10, 2018 | 28.30 | 28.30 | 27.44 | 27.44 | 2,376 | -0.73(-2.60%) |
Apr 09, 2018 | 28.50 | 28.54 | 27.71 | 28.17 | 8,680 | -0.36(-1.25%) |
Apr 06, 2018 | 27.73 | 28.65 | 27.73 | 28.53 | 12,065 | -0.13(-0.44%) |
Apr 05, 2018 | 27.94 | 28.82 | 27.94 | 28.66 | 6,550 | +0.36(+1.28%) |
Apr 04, 2018 | 28.11 | 28.36 | 28.06 | 28.30 | 8,749 | -0.08(-0.30%) |
Apr 03, 2018 | 28.42 | 29.30 | 28.38 | 28.38 | 9,695 | +0.09(+0.32%) |
Apr 02, 2018 | 29.14 | 29.14 | 28.28 | 28.29 | 7,999 | -0.28(-0.98%) |
Mar 29, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.18(+0.63%) | |
Mar 28, 2018 | 28.94 | 28.94 | 28.07 | 28.39 | 2,926 | +0.88(+3.21%) |
Mar 27, 2018 | 28.23 | 28.23 | 27.51 | 27.51 | 2,876 | +0.11(+0.40%) |
Mar 26, 2018 | 27.26 | 27.72 | 27.26 | 27.40 | 16,905 | +0.35(+1.29%) |
Mar 23, 2018 | 26.63 | 27.47 | 26.63 | 27.05 | 4,714 | +0.64(+2.42%) |
Mar 22, 2018 | 26.40 | 27.00 | 26.40 | 26.41 | 3,045 | -1.22(-4.42%) |
Mar 21, 2018 | 27.60 | 28.34 | 27.53 | 27.63 | 3,234 | +0.00(+0.00%) |
Mar 20, 2018 | 27.62 | 28.27 | 27.55 | 27.63 | 2,278 | -0.17(-0.60%) |
Mar 19, 2018 | 28.43 | 28.43 | 27.72 | 27.80 | 2,600 | -0.28(-1.01%) |
Mar 16, 2018 | 28.52 | 28.68 | 28.08 | 28.08 | 10,958 | -0.18(-0.64%) |
Mar 15, 2018 | 28.83 | 28.83 | 28.15 | 28.26 | 72,138 | +0.15(+0.53%) |
Mar 14, 2018 | 28.04 | 28.74 | 28.04 | 28.11 | 4,917 | -0.33(-1.16%) |
Mar 13, 2018 | 28.39 | 29.07 | 28.39 | 28.44 | 2,599 | +0.28(+0.99%) |
Mar 12, 2018 | 28.07 | 28.41 | 28.07 | 28.16 | 4,626 | -0.16(-0.56%) |
Mar 09, 2018 | 28.36 | 28.36 | 27.78 | 28.32 | 3,592 | +0.13(+0.46%) |
Mar 08, 2018 | 28.75 | 28.75 | 28.19 | 28.19 | 3,033 | -0.08(-0.28%) |
Mar 07, 2018 | 28.27 | 28.27 | 28.27 | 28.27 | 4,790 | +0.00(+0.00%) |
Mar 06, 2018 | 28.24 | 28.86 | 28.24 | 28.27 | 6,159 | -0.43(-1.50%) |
Mar 05, 2018 | 29.05 | 29.05 | 28.70 | 28.70 | 5,083 | +0.45(+1.59%) |
Mar 02, 2018 | 28.23 | 28.25 | 27.53 | 28.25 | 5,078 | +0.29(+1.04%) |
Mar 01, 2018 | 27.63 | 28.15 | 27.63 | 27.96 | 12,906 | -0.78(-2.71%) |
Feb 28, 2018 | 28.97 | 28.97 | 28.36 | 28.74 | 11,937 | +0.23(+0.81%) |
Feb 27, 2018 | 28.47 | 29.00 | 28.47 | 28.51 | 9,979 | -0.52(-1.79%) |
Feb 26, 2018 | 28.36 | 29.04 | 28.36 | 29.03 | 142,530 | +0.20(+0.69%) |
Feb 23, 2018 | 29.20 | 29.20 | 28.80 | 28.83 | 5,209 | +0.32(+1.12%) |
Feb 22, 2018 | 29.14 | 29.18 | 28.51 | 28.51 | 239,862 | -0.29(-1.01%) |
Feb 21, 2018 | 28.79 | 29.05 | 28.75 | 28.80 | 368,919 | -0.93(-3.13%) |
Feb 20, 2018 | 29.73 | 29.73 | 28.84 | 29.73 | 5,471 | -0.02(-0.07%) |
Feb 16, 2018 | 29.75 | 29.75 | 29.75 | 0 | +0.66(+2.27%) | |
Feb 15, 2018 | 29.80 | 29.90 | 29.09 | 29.09 | 6,605 | -0.52(-1.76%) |
Feb 14, 2018 | 29.61 | 29.61 | 28.85 | 29.61 | 8,911 | +0.62(+2.14%) |
Feb 13, 2018 | 29.11 | 29.23 | 28.75 | 28.99 | 4,171 | -0.53(-1.80%) |
Feb 12, 2018 | 29.52 | 29.52 | 28.99 | 29.52 | 6,252 | -0.10(-0.34%) |
Feb 09, 2018 | 29.89 | 29.89 | 28.86 | 29.62 | 33,169 | -0.04(-0.12%) |
Feb 08, 2018 | 29.70 | 30.13 | 29.21 | 29.66 | 35,714 | -0.55(-1.84%) |
Feb 07, 2018 | 30.21 | 31.00 | 30.21 | 30.21 | 38,717 | -2.47(-7.56%) |
Feb 06, 2018 | 31.88 | 32.68 | 31.72 | 32.68 | 19,080 | +0.10(+0.31%) |
Feb 05, 2018 | 32.88 | 31.88 | 32.58 | 30,867 | -0.30(-0.91%) | |
Feb 02, 2018 | 33.03 | 33.03 | 32.42 | 32.88 | 21,057 | -0.28(-0.84%) |