Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 28.36 | 28.36 | 28.36 | 17 | -0.35(-1.24%) | |
Apr 26, 2018 | 28.91 | 28.91 | 28.71 | 28.71 | 363 | -0.59(-2.01%) |
Apr 25, 2018 | 29.10 | 29.30 | 28.41 | 29.30 | 3,530 | +0.54(+1.88%) |
Apr 24, 2018 | 28.78 | 28.94 | 28.76 | 28.76 | 2,293 | +0.31(+1.09%) |
Apr 23, 2018 | 28.50 | 28.99 | 28.45 | 28.45 | 1,579 | +0.26(+0.92%) |
Apr 20, 2018 | 28.00 | 28.19 | 27.92 | 28.19 | 1,583 | +1.73(+6.54%) |
Apr 17, 2018 | 26.46 | 26.46 | 26.46 | 1 | +1.13(+4.46%) | |
Apr 12, 2018 | 25.33 | 25.33 | 25.33 | 84 | -0.47(-1.82%) | |
Apr 10, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.05(-0.19%) | |
Apr 09, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 266 | +0.11(+0.43%) |
Apr 06, 2018 | 25.74 | 25.74 | 25.74 | 25.74 | 104 | -0.26(-1.00%) |
Apr 03, 2018 | 26.00 | 26.00 | 26.00 | 0 | +1.04(+4.17%) | |
Apr 02, 2018 | 25.77 | 25.77 | 24.96 | 24.96 | 936 | -0.28(-1.09%) |
Mar 29, 2018 | 25.24 | 25.24 | 25.24 | 0 | -0.41(-1.62%) | |
Mar 28, 2018 | 25.53 | 25.70 | 25.08 | 25.65 | 1,901 | -0.42(-1.61%) |
Mar 27, 2018 | 26.33 | 26.33 | 26.00 | 26.07 | 1,470 | -0.79(-2.94%) |
Mar 26, 2018 | 26.86 | 26.86 | 26.26 | 26.86 | 8,220 | +0.43(+1.63%) |
Mar 23, 2018 | 27.01 | 27.01 | 26.36 | 26.43 | 1,830 | -0.54(-2.01%) |
Mar 22, 2018 | 26.71 | 27.10 | 25.90 | 26.97 | 2,916 | -1.45(-5.11%) |
Mar 21, 2018 | 28.55 | 28.55 | 28.42 | 28.42 | 507 | -0.04(-0.13%) |
Mar 20, 2018 | 28.46 | 28.46 | 28.46 | 28.46 | 113 | +0.77(+2.78%) |
Mar 19, 2018 | 27.58 | 28.12 | 27.56 | 27.69 | 1,087 | +0.93(+3.48%) |
Mar 15, 2018 | 26.76 | 26.76 | 26.76 | 100 | +0.24(+0.90%) | |
Mar 14, 2018 | 26.85 | 26.88 | 26.23 | 26.52 | 1,837 | -0.94(-3.42%) |
Mar 13, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 363 | -0.14(-0.51%) |
Mar 12, 2018 | 28.64 | 28.64 | 27.60 | 27.60 | 4,538 | -0.65(-2.32%) |
Mar 09, 2018 | 28.86 | 28.86 | 28.20 | 28.25 | 4,319 | +0.11(+0.41%) |
Mar 08, 2018 | 27.99 | 28.14 | 27.99 | 28.14 | 4,013 | -0.30(-1.05%) |
Mar 07, 2018 | 28.40 | 28.51 | 28.40 | 28.44 | 7,289 | +0.23(+0.82%) |
Mar 06, 2018 | 28.15 | 28.21 | 28.15 | 28.21 | 258 | -0.14(-0.49%) |
Mar 05, 2018 | 28.14 | 28.35 | 28.13 | 28.35 | 1,399 | +0.26(+0.93%) |
Mar 02, 2018 | 27.46 | 28.16 | 27.46 | 28.09 | 3,982 | +1.02(+3.78%) |
Mar 01, 2018 | 28.49 | 28.49 | 26.82 | 27.06 | 10,542 | -1.44(-5.04%) |
Feb 28, 2018 | 28.50 | 28.82 | 28.00 | 28.50 | 3,313 | -0.23(-0.80%) |
Feb 27, 2018 | 27.50 | 28.95 | 27.36 | 28.73 | 3,447 | +1.13(+4.09%) |
Feb 26, 2018 | 27.70 | 27.88 | 27.60 | 27.60 | 3,184 | -0.38(-1.36%) |
Feb 23, 2018 | 28.10 | 28.10 | 27.98 | 27.98 | 1,573 | -0.42(-1.48%) |
Feb 22, 2018 | 28.40 | 761 | -0.54(-1.85%) | |||
Feb 21, 2018 | 28.19 | 28.94 | 27.65 | 28.94 | 2,792 | +1.30(+4.70%) |
Feb 20, 2018 | 27.40 | 27.89 | 27.40 | 27.64 | 1,381 | +0.77(+2.85%) |
Feb 16, 2018 | 26.87 | 26.87 | 26.87 | 0 | -1.49(-5.26%) | |
Feb 15, 2018 | 28.50 | 28.50 | 27.82 | 28.36 | 3,802 | -0.03(-0.12%) |
Feb 14, 2018 | 27.99 | 28.40 | 27.41 | 28.40 | 2,868 | +0.41(+1.46%) |
Feb 13, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 368 | +0.30(+1.07%) |
Feb 12, 2018 | 27.52 | 27.93 | 27.50 | 27.69 | 2,857 | +0.52(+1.93%) |
Feb 09, 2018 | 28.22 | 28.46 | 27.09 | 27.17 | 7,159 | -0.10(-0.37%) |
Feb 08, 2018 | 27.30 | 25.96 | 25.96 | 27.27 | 4,596 | +1.31(+5.03%) |
Feb 07, 2018 | 26.17 | 27.25 | 25.96 | 25.96 | 3,659 | +0.24(+0.95%) |
Feb 06, 2018 | 25.71 | 26.74 | 25.71 | 25.72 | 12,742 | +0.46(+1.82%) |
Feb 05, 2018 | 27.62 | 27.62 | 23.36 | 25.26 | 11,198 | -2.28(-8.27%) |
Feb 02, 2018 | 26.93 | 27.67 | 26.33 | 27.54 | 10,187 | +1.47(+5.63%) |