Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.95 | 27.95 | 27.65 | 27.75 | 3,937 | -0.12(-0.43%) |
Apr 27, 2018 | 27.87 | 27.87 | 27.55 | 27.87 | 3,429 | +0.10(+0.36%) |
Apr 26, 2018 | 27.62 | 27.77 | 27.62 | 27.77 | 393 | -0.22(-0.79%) |
Apr 25, 2018 | 27.77 | 28.06 | 27.76 | 27.99 | 5,260 | +0.01(+0.04%) |
Apr 24, 2018 | 27.62 | 28.00 | 27.15 | 27.98 | 9,609 | +0.16(+0.58%) |
Apr 23, 2018 | 28.00 | 28.08 | 27.82 | 27.82 | 7,687 | -0.43(-1.52%) |
Apr 20, 2018 | 28.22 | 28.29 | 28.19 | 28.25 | 14,798 | -0.40(-1.40%) |
Apr 19, 2018 | 28.49 | 28.65 | 28.49 | 28.65 | 724 | +0.30(+1.06%) |
Apr 18, 2018 | 27.82 | 28.40 | 27.82 | 28.35 | 1,375 | +0.08(+0.29%) |
Apr 17, 2018 | 28.30 | 28.30 | 28.27 | 28.27 | 826 | -0.02(-0.08%) |
Apr 16, 2018 | 28.30 | 28.30 | 28.24 | 28.29 | 3,393 | -0.00(-0.01%) |
Apr 13, 2018 | 28.45 | 28.45 | 28.20 | 28.30 | 607 | -0.14(-0.51%) |
Apr 12, 2018 | 28.34 | 28.50 | 28.34 | 28.44 | 2,974 | +0.33(+1.17%) |
Apr 11, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 116 | -0.24(-0.85%) |
Apr 10, 2018 | 28.25 | 28.44 | 28.13 | 28.35 | 2,997 | -0.15(-0.53%) |
Apr 09, 2018 | 28.60 | 28.61 | 28.32 | 28.50 | 4,980 | +0.07(+0.25%) |
Apr 06, 2018 | 28.15 | 28.45 | 28.15 | 28.43 | 3,696 | +0.16(+0.57%) |
Apr 05, 2018 | 28.40 | 28.58 | 28.27 | 28.27 | 9,043 | -0.36(-1.24%) |
Apr 04, 2018 | 28.48 | 28.67 | 28.48 | 28.63 | 28,892 | -0.05(-0.19%) |
Apr 03, 2018 | 28.60 | 28.68 | 28.55 | 28.68 | 1,647 | +0.28(+0.99%) |
Apr 02, 2018 | 28.58 | 28.58 | 28.33 | 28.40 | 3,073 | -0.20(-0.70%) |
Mar 29, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.08(+0.28%) | |
Mar 28, 2018 | 28.45 | 28.54 | 28.42 | 28.52 | 3,246 | -0.08(-0.28%) |
Mar 27, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 193 | +0.00(+0.00%) |
Mar 26, 2018 | 28.58 | 28.65 | 28.35 | 28.60 | 22,319 | +0.15(+0.54%) |
Mar 23, 2018 | 28.59 | 28.60 | 28.45 | 28.45 | 590 | +0.03(+0.10%) |
Mar 22, 2018 | 28.42 | 28.61 | 28.42 | 28.42 | 10,222 | -0.20(-0.70%) |
Mar 21, 2018 | 28.59 | 28.62 | 28.59 | 28.62 | 3,658 | +0.03(+0.11%) |
Mar 20, 2018 | 28.53 | 28.59 | 28.40 | 28.59 | 2,018 | +0.19(+0.66%) |
Mar 19, 2018 | 28.44 | 28.44 | 28.40 | 28.40 | 1,312 | +0.00(+0.01%) |
Mar 16, 2018 | 28.60 | 28.72 | 28.18 | 28.40 | 5,229 | -0.25(-0.88%) |
Mar 15, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 194 | -0.18(-0.63%) |
Mar 14, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 623 | +0.11(+0.38%) |
Mar 13, 2018 | 28.73 | 28.73 | 28.64 | 28.72 | 2,311 | +0.05(+0.17%) |
Mar 12, 2018 | 28.49 | 28.70 | 28.48 | 28.67 | 1,885 | +0.07(+0.24%) |
Mar 09, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 78 | +0.29(+1.02%) |
Mar 08, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 192 | -0.40(-1.41%) |
Mar 07, 2018 | 28.89 | 28.62 | 28.71 | 4,890 | +0.49(+1.75%) | |
Mar 06, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 237 | +0.01(+0.03%) |
Mar 05, 2018 | 28.51 | 28.51 | 28.21 | 28.21 | 878 | -0.29(-1.01%) |
Mar 02, 2018 | 28.65 | 28.65 | 28.50 | 28.50 | 954 | -0.18(-0.63%) |
Mar 01, 2018 | 28.39 | 28.68 | 28.26 | 28.68 | 3,213 | +0.10(+0.35%) |
Feb 28, 2018 | 28.70 | 28.75 | 28.42 | 28.58 | 28,965 | -0.35(-1.20%) |
Feb 27, 2018 | 28.44 | 28.87 | 28.43 | 28.93 | 13,892 | +0.13(+0.46%) |
Feb 26, 2018 | 29.06 | 29.06 | 28.78 | 28.79 | 2,192 | +0.09(+0.31%) |
Feb 23, 2018 | 28.66 | 28.71 | 28.66 | 28.71 | 240 | +0.15(+0.54%) |
Feb 22, 2018 | 28.55 | 28.55 | 615 | -0.34(-1.17%) | ||
Feb 21, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 244 | +0.16(+0.56%) |
Feb 20, 2018 | 28.95 | 29.03 | 28.49 | 28.73 | 5,961 | -0.16(-0.57%) |
Feb 16, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.75 | 28.53 | 28.75 | 2,268 | +0.40(+1.41%) | |
Feb 14, 2018 | 28.61 | 28.63 | 28.13 | 28.35 | 6,797 | -0.15(-0.52%) |
Feb 13, 2018 | 28.43 | 28.57 | 28.43 | 28.50 | 3,035 | +0.26(+0.90%) |
Feb 12, 2018 | 28.01 | 28.24 | 28.01 | 28.24 | 1,179 | -0.12(-0.41%) |
Feb 09, 2018 | 28.36 | 28.36 | 28.36 | 28.36 | 488 | -0.00(-0.01%) |
Feb 08, 2018 | 28.20 | 28.65 | 28.15 | 28.36 | 3,098 | -0.36(-1.26%) |
Feb 07, 2018 | 28.72 | 28.66 | 28.72 | 2,293 | +0.05(+0.19%) | |
Feb 06, 2018 | 28.41 | 28.67 | 28.41 | 28.67 | 3,692 | +0.02(+0.07%) |
Feb 05, 2018 | 28.75 | 28.75 | 28.74 | 28.65 | 2,287 | -0.14(-0.49%) |
Feb 02, 2018 | 28.88 | 28.89 | 28.85 | 28.79 | 2,646 | -0.29(-1.00%) |