Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.39 | 27.47 | 27.20 | 27.20 | 2,062 | +0.17(+0.63%) |
Apr 26, 2018 | 27.03 | 27.03 | 27.03 | 20 | -0.13(-0.48%) | |
Apr 25, 2018 | 27.00 | 27.16 | 27.00 | 27.16 | 303 | +0.05(+0.18%) |
Apr 24, 2018 | 27.10 | 27.11 | 27.10 | 27.11 | 275 | +0.42(+1.57%) |
Apr 23, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 181 | -0.26(-0.98%) |
Apr 19, 2018 | 26.95 | 26.95 | 26.95 | 61 | +0.22(+0.84%) | |
Apr 18, 2018 | 26.55 | 26.73 | 26.55 | 26.73 | 550 | +0.14(+0.53%) |
Apr 17, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 101 | -0.10(-0.37%) |
Apr 16, 2018 | 26.80 | 26.80 | 26.69 | 26.69 | 2,680 | -0.33(-1.22%) |
Apr 13, 2018 | 27.26 | 27.26 | 27.02 | 27.02 | 2,264 | -0.39(-1.42%) |
Apr 12, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 1,102 | +0.16(+0.59%) |
Apr 11, 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.25(+0.93%) |
Apr 09, 2018 | 27.00 | 27.00 | 27.00 | 4 | +0.40(+1.50%) | |
Apr 06, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 221 | -0.36(-1.34%) |
Apr 04, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.14(-0.52%) | |
Apr 03, 2018 | 27.15 | 27.15 | 27.10 | 27.10 | 1,753 | +0.54(+2.03%) |
Apr 02, 2018 | 27.26 | 27.26 | 26.56 | 26.56 | 3,177 | -1.14(-4.12%) |
Mar 29, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.38(+1.39%) | |
Mar 28, 2018 | 27.20 | 27.32 | 27.20 | 27.32 | 700 | +0.00(+0.00%) |
Mar 27, 2018 | 27.76 | 27.76 | 27.32 | 27.32 | 300 | -0.13(-0.47%) |
Mar 26, 2018 | 27.54 | 27.65 | 27.45 | 27.45 | 1,870 | -0.65(-2.31%) |
Mar 22, 2018 | 28.10 | 28.10 | 28.10 | 117 | -0.52(-1.82%) | |
Mar 21, 2018 | 28.79 | 28.79 | 28.62 | 28.62 | 1,506 | -0.20(-0.69%) |
Mar 20, 2018 | 28.82 | 28.89 | 28.82 | 28.82 | 660 | +0.17(+0.59%) |
Mar 19, 2018 | 29.14 | 29.14 | 28.65 | 28.65 | 2,870 | -0.66(-2.25%) |
Mar 16, 2018 | 29.17 | 29.32 | 29.17 | 29.31 | 1,775 | +0.64(+2.23%) |
Mar 15, 2018 | 28.67 | 28.67 | 28.67 | 28.67 | 130 | +0.43(+1.52%) |
Mar 14, 2018 | 28.34 | 28.35 | 28.24 | 28.24 | 17,970 | -0.02(-0.07%) |
Mar 13, 2018 | 28.25 | 28.35 | 28.25 | 28.26 | 592 | +0.20(+0.71%) |
Mar 12, 2018 | 28.08 | 28.08 | 28.06 | 28.06 | 317 | -0.16(-0.57%) |
Mar 09, 2018 | 28.00 | 28.22 | 28.00 | 28.22 | 3,000 | +0.28(+1.00%) |
Mar 08, 2018 | 27.96 | 27.96 | 27.93 | 27.94 | 900 | +0.24(+0.87%) |
Mar 07, 2018 | 27.56 | 27.70 | 27.56 | 27.70 | 1,100 | -0.19(-0.68%) |
Mar 05, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.39(+1.42%) | |
Mar 02, 2018 | 27.10 | 27.50 | 27.10 | 27.50 | 2,378 | +0.40(+1.48%) |
Mar 01, 2018 | 27.57 | 27.57 | 27.10 | 27.10 | 1,500 | +0.27(+1.01%) |
Feb 28, 2018 | 27.12 | 27.21 | 26.83 | 26.83 | 6,000 | -0.21(-0.78%) |
Feb 27, 2018 | 27.32 | 27.32 | 27.04 | 27.04 | 424 | -0.71(-2.56%) |
Feb 26, 2018 | 27.70 | 27.75 | 27.70 | 27.75 | 930 | +0.12(+0.43%) |
Feb 23, 2018 | 27.71 | 27.71 | 27.63 | 27.63 | 1,168 | +0.17(+0.62%) |
Feb 22, 2018 | 27.51 | 27.51 | 27.46 | 27.46 | 336 | -0.27(-0.97%) |
Feb 21, 2018 | 27.70 | 27.79 | 27.70 | 27.73 | 973 | +0.66(+2.44%) |
Feb 20, 2018 | 26.97 | 26.97 | 26.96 | 27.07 | 893 | -0.09(-0.33%) |
Feb 16, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.26(+0.97%) | |
Feb 15, 2018 | 26.97 | 26.97 | 26.81 | 26.90 | 3,250 | +0.38(+1.41%) |
Feb 14, 2018 | 26.40 | 26.52 | 26.40 | 26.52 | 790 | +0.82(+3.21%) |
Feb 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.14(+0.55%) | |
Feb 09, 2018 | 25.25 | 25.56 | 24.79 | 25.56 | 2,340 | +0.03(+0.12%) |
Feb 08, 2018 | 26.24 | 26.24 | 25.53 | 25.53 | 1,343 | -1.12(-4.20%) |
Feb 07, 2018 | 26.48 | 26.72 | 26.48 | 26.65 | 2,499 | -0.92(-3.34%) |
Feb 06, 2018 | 26.55 | 27.57 | 26.55 | 27.57 | 3,746 | +0.12(+0.44%) |
Feb 05, 2018 | 28.03 | 28.03 | 27.45 | 27.45 | 7,893 | -0.67(-2.38%) |
Feb 02, 2018 | 28.03 | 28.12 | 28.03 | 28.12 | 2,350 | +0.33(+1.19%) |