Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.50 | 27.80 | 26.22 | 27.38 | 268,352 | +0.96(+3.63%) |
Apr 27, 2018 | 26.47 | 26.47 | 25.32 | 26.42 | 140,481 | +0.01(+0.04%) |
Apr 26, 2018 | 24.66 | 26.56 | 23.80 | 26.41 | 431,698 | +1.26(+5.01%) |
Apr 25, 2018 | 25.55 | 25.55 | 24.66 | 25.15 | 145,092 | -0.47(-1.83%) |
Apr 24, 2018 | 26.05 | 26.13 | 24.86 | 25.62 | 87,777 | -0.38(-1.46%) |
Apr 23, 2018 | 25.61 | 26.35 | 25.22 | 26.00 | 89,614 | +0.48(+1.88%) |
Apr 20, 2018 | 25.52 | 25.79 | 25.35 | 25.52 | 102,990 | -0.09(-0.35%) |
Apr 19, 2018 | 25.78 | 26.63 | 25.37 | 25.61 | 155,448 | -0.24(-0.93%) |
Apr 18, 2018 | 26.00 | 26.56 | 25.72 | 25.85 | 172,550 | -0.11(-0.42%) |
Apr 17, 2018 | 25.75 | 26.13 | 25.64 | 25.96 | 127,196 | +0.26(+1.01%) |
Apr 16, 2018 | 25.55 | 25.90 | 25.28 | 25.70 | 84,557 | +0.30(+1.18%) |
Apr 13, 2018 | 26.08 | 26.08 | 25.31 | 25.40 | 96,259 | -0.59(-2.27%) |
Apr 12, 2018 | 25.92 | 26.35 | 25.58 | 25.99 | 90,016 | +0.21(+0.81%) |
Apr 11, 2018 | 26.29 | 26.59 | 25.69 | 25.78 | 90,208 | -0.67(-2.53%) |
Apr 10, 2018 | 26.32 | 26.71 | 25.89 | 26.45 | 129,914 | +0.46(+1.77%) |
Apr 09, 2018 | 26.09 | 26.76 | 25.61 | 25.99 | 126,924 | +0.17(+0.66%) |
Apr 06, 2018 | 25.44 | 26.30 | 25.44 | 25.82 | 117,512 | +0.07(+0.27%) |
Apr 05, 2018 | 27.56 | 27.56 | 25.13 | 25.75 | 448,007 | -1.97(-7.11%) |
Apr 04, 2018 | 26.96 | 28.25 | 26.96 | 27.72 | 111,774 | +0.26(+0.95%) |
Apr 03, 2018 | 26.76 | 27.77 | 26.10 | 27.46 | 250,714 | +1.17(+4.45%) |
Apr 02, 2018 | 26.46 | 27.31 | 25.65 | 26.29 | 182,176 | -0.27(-1.02%) |
Mar 29, 2018 | 26.56 | 26.56 | 26.56 | 0 | +1.16(+4.57%) | |
Mar 28, 2018 | 24.76 | 25.93 | 24.76 | 25.40 | 131,478 | +0.64(+2.58%) |
Mar 27, 2018 | 25.49 | 25.97 | 24.59 | 24.76 | 138,256 | -0.70(-2.75%) |
Mar 26, 2018 | 25.47 | 25.72 | 24.53 | 25.46 | 131,508 | +0.29(+1.15%) |
Mar 23, 2018 | 26.37 | 27.16 | 25.10 | 25.17 | 123,636 | -1.10(-4.19%) |
Mar 22, 2018 | 26.14 | 26.87 | 26.14 | 26.27 | 287,766 | -0.21(-0.79%) |
Mar 21, 2018 | 28.31 | 28.63 | 26.43 | 26.48 | 305,131 | -1.90(-6.69%) |
Mar 20, 2018 | 28.65 | 28.94 | 28.11 | 28.38 | 142,960 | -0.14(-0.49%) |
Mar 19, 2018 | 28.75 | 29.01 | 27.88 | 28.52 | 279,292 | -0.35(-1.21%) |
Mar 16, 2018 | 28.55 | 29.53 | 28.30 | 28.87 | 203,138 | +0.32(+1.12%) |
Mar 15, 2018 | 29.09 | 29.52 | 28.24 | 28.55 | 106,409 | -0.44(-1.52%) |
Mar 14, 2018 | 29.50 | 29.95 | 28.95 | 28.99 | 101,842 | -0.31(-1.06%) |
Mar 13, 2018 | 29.81 | 30.39 | 29.20 | 29.30 | 105,265 | -0.43(-1.45%) |
Mar 12, 2018 | 29.42 | 30.47 | 29.42 | 29.73 | 156,591 | +0.36(+1.23%) |
Mar 09, 2018 | 28.94 | 29.78 | 28.62 | 29.37 | 168,991 | +0.55(+1.91%) |
Mar 08, 2018 | 28.94 | 29.11 | 28.14 | 28.82 | 111,305 | +0.09(+0.31%) |
Mar 07, 2018 | 28.52 | 29.28 | 28.39 | 28.73 | 135,560 | +0.00(+0.00%) |
Mar 06, 2018 | 28.36 | 29.19 | 28.09 | 28.73 | 132,826 | +0.37(+1.30%) |
Mar 05, 2018 | 27.48 | 28.81 | 27.36 | 28.36 | 136,084 | +0.63(+2.27%) |
Mar 02, 2018 | 26.72 | 27.99 | 26.43 | 27.73 | 136,360 | +0.72(+2.67%) |
Mar 01, 2018 | 26.60 | 27.30 | 26.37 | 27.01 | 226,760 | +0.41(+1.54%) |
Feb 28, 2018 | 26.78 | 27.14 | 26.52 | 26.60 | 173,807 | +0.16(+0.61%) |
Feb 27, 2018 | 26.52 | 27.03 | 25.73 | 26.44 | 215,957 | -0.02(-0.08%) |
Feb 26, 2018 | 26.36 | 27.09 | 26.13 | 26.46 | 150,098 | +0.29(+1.11%) |
Feb 23, 2018 | 27.79 | 28.22 | 25.60 | 26.17 | 177,503 | -1.79(-6.40%) |
Feb 22, 2018 | 28.00 | 28.17 | 26.84 | 27.96 | 298,709 | +0.86(+3.17%) |
Feb 21, 2018 | 26.86 | 27.95 | 26.23 | 27.10 | 148,285 | +0.32(+1.19%) |
Feb 20, 2018 | 26.49 | 27.48 | 26.49 | 26.78 | 124,954 | +0.04(+0.15%) |
Feb 16, 2018 | 26.74 | 26.74 | 26.74 | 0 | -0.41(-1.51%) | |
Feb 15, 2018 | 26.48 | 27.90 | 26.48 | 27.15 | 129,563 | +1.01(+3.86%) |
Feb 14, 2018 | 25.04 | 26.45 | 24.91 | 26.14 | 239,185 | +0.82(+3.24%) |
Feb 13, 2018 | 24.76 | 25.86 | 24.40 | 25.32 | 582,096 | +0.50(+2.01%) |
Feb 12, 2018 | 24.51 | 25.08 | 23.60 | 24.82 | 508,896 | +0.59(+2.43%) |
Feb 09, 2018 | 24.35 | 24.58 | 23.37 | 24.23 | 136,293 | +0.04(+0.17%) |
Feb 08, 2018 | 25.59 | 25.99 | 24.18 | 24.19 | 152,823 | -1.48(-5.77%) |
Feb 07, 2018 | 25.72 | 25.72 | 25.54 | 25.67 | 201,349 | -0.01(-0.04%) |
Feb 06, 2018 | 25.65 | 26.87 | 25.32 | 25.68 | 194,428 | -0.97(-3.64%) |
Feb 05, 2018 | 26.86 | 27.39 | 26.33 | 26.65 | 115,889 | -0.51(-1.88%) |
Feb 02, 2018 | 28.03 | 28.03 | 26.96 | 27.16 | 93,415 | -0.99(-3.52%) |