Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.28 | 28.36 | 28.12 | 28.13 | 46,942 | -0.11(-0.38%) |
Apr 27, 2018 | 27.94 | 28.32 | 27.93 | 28.24 | 125,673 | +0.27(+0.98%) |
Apr 26, 2018 | 27.73 | 27.98 | 27.61 | 27.96 | 37,238 | +0.28(+1.02%) |
Apr 25, 2018 | 27.60 | 27.76 | 27.47 | 27.68 | 47,325 | +0.02(+0.06%) |
Apr 24, 2018 | 27.54 | 27.80 | 27.46 | 27.66 | 62,936 | +0.20(+0.73%) |
Apr 23, 2018 | 27.45 | 27.59 | 27.38 | 27.46 | 45,247 | +0.05(+0.18%) |
Apr 20, 2018 | 27.60 | 27.66 | 27.34 | 27.41 | 51,892 | -0.20(-0.72%) |
Apr 19, 2018 | 27.59 | 27.65 | 27.42 | 27.61 | 31,819 | -0.04(-0.15%) |
Apr 18, 2018 | 27.79 | 28.00 | 27.65 | 27.65 | 185,715 | -0.10(-0.36%) |
Apr 17, 2018 | 27.54 | 27.85 | 27.48 | 27.75 | 125,866 | +0.27(+0.97%) |
Apr 16, 2018 | 27.17 | 27.50 | 27.17 | 27.49 | 55,151 | +0.41(+1.50%) |
Apr 13, 2018 | 26.96 | 27.20 | 26.96 | 27.08 | 167,409 | +0.17(+0.62%) |
Apr 12, 2018 | 27.26 | 27.33 | 26.85 | 26.91 | 63,895 | -0.33(-1.22%) |
Apr 11, 2018 | 27.26 | 27.37 | 27.17 | 27.25 | 69,186 | -0.04(-0.15%) |
Apr 10, 2018 | 27.50 | 27.50 | 27.24 | 27.29 | 58,976 | -0.15(-0.55%) |
Apr 09, 2018 | 27.44 | 27.65 | 27.35 | 27.44 | 63,192 | +0.02(+0.09%) |
Apr 06, 2018 | 27.64 | 27.70 | 27.34 | 27.41 | 51,080 | -0.18(-0.66%) |
Apr 05, 2018 | 27.42 | 27.68 | 27.13 | 27.59 | 80,563 | +0.19(+0.70%) |
Apr 04, 2018 | 27.29 | 27.46 | 27.13 | 27.40 | 160,625 | +0.06(+0.21%) |
Apr 03, 2018 | 27.23 | 27.48 | 27.10 | 27.35 | 47,012 | +0.11(+0.40%) |
Apr 02, 2018 | 27.50 | 27.61 | 27.05 | 27.24 | 180,094 | -0.26(-0.94%) |
Mar 29, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.13(+0.49%) | |
Mar 28, 2018 | 27.43 | 27.45 | 27.15 | 27.36 | 104,042 | +0.07(+0.27%) |
Mar 27, 2018 | 27.00 | 27.57 | 26.91 | 27.29 | 69,335 | +0.37(+1.36%) |
Mar 26, 2018 | 26.74 | 26.97 | 26.72 | 26.92 | 87,900 | +0.26(+0.97%) |
Mar 23, 2018 | 27.05 | 27.25 | 26.60 | 26.66 | 79,199 | -0.37(-1.38%) |
Mar 22, 2018 | 26.95 | 27.45 | 26.91 | 27.04 | 59,928 | +0.10(+0.37%) |
Mar 21, 2018 | 27.02 | 27.25 | 26.85 | 26.94 | 47,969 | -0.06(-0.22%) |
Mar 20, 2018 | 27.15 | 27.24 | 26.92 | 27.00 | 69,008 | -0.12(-0.43%) |
Mar 19, 2018 | 27.25 | 27.34 | 27.01 | 27.11 | 103,445 | -0.20(-0.73%) |
Mar 16, 2018 | 27.05 | 27.35 | 27.03 | 27.31 | 35,336 | +0.27(+1.01%) |
Mar 15, 2018 | 27.03 | 27.26 | 26.87 | 27.04 | 148,623 | +0.02(+0.06%) |
Mar 14, 2018 | 26.83 | 27.10 | 26.83 | 27.02 | 57,220 | +0.23(+0.86%) |
Mar 13, 2018 | 26.83 | 26.92 | 26.61 | 26.79 | 53,602 | +0.06(+0.22%) |
Mar 12, 2018 | 26.60 | 26.76 | 26.60 | 26.73 | 52,188 | +0.16(+0.62%) |
Mar 09, 2018 | 26.49 | 26.59 | 26.42 | 26.57 | 59,308 | +0.07(+0.25%) |
Mar 08, 2018 | 26.41 | 26.58 | 26.39 | 26.50 | 42,982 | +0.14(+0.53%) |
Mar 07, 2018 | 26.26 | 26.36 | 100,305 | -0.14(-0.53%) | ||
Mar 06, 2018 | 26.82 | 26.85 | 26.46 | 26.50 | 102,304 | -0.34(-1.26%) |
Mar 05, 2018 | 26.28 | 26.88 | 26.27 | 26.84 | 76,473 | +0.53(+2.01%) |
Mar 02, 2018 | 26.36 | 26.57 | 26.11 | 26.31 | 483,985 | -0.09(-0.34%) |
Mar 01, 2018 | 26.45 | 26.77 | 26.29 | 26.40 | 87,124 | +0.01(+0.03%) |
Feb 28, 2018 | 26.64 | 26.74 | 26.39 | 26.40 | 52,982 | -0.21(-0.77%) |
Feb 27, 2018 | 27.05 | 27.17 | 26.60 | 26.60 | 66,994 | -0.40(-1.50%) |
Feb 26, 2018 | 27.22 | 27.22 | 26.97 | 27.01 | 185,747 | -0.11(-0.40%) |
Feb 23, 2018 | 26.53 | 27.12 | 26.49 | 27.11 | 53,149 | +0.69(+2.62%) |
Feb 22, 2018 | 26.42 | 63,843 | +0.12(+0.47%) | |||
Feb 21, 2018 | 26.64 | 26.81 | 26.30 | 26.30 | 49,701 | -0.36(-1.36%) |
Feb 20, 2018 | 26.89 | 26.93 | 26.54 | 26.66 | 94,487 | -0.37(-1.37%) |
Feb 16, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.28(+1.05%) | |
Feb 15, 2018 | 26.27 | 26.76 | 26.27 | 26.75 | 127,637 | +0.53(+2.01%) |
Feb 14, 2018 | 26.27 | 26.40 | 26.13 | 26.22 | 78,983 | -0.26(-0.97%) |
Feb 13, 2018 | 26.36 | 26.56 | 26.12 | 26.48 | 70,356 | +0.10(+0.38%) |
Feb 12, 2018 | 26.30 | 26.53 | 26.06 | 26.38 | 119,126 | +0.15(+0.57%) |
Feb 09, 2018 | 25.74 | 26.39 | 25.69 | 26.23 | 125,446 | +0.57(+2.22%) |
Feb 08, 2018 | 25.93 | 26.16 | 25.66 | 25.66 | 115,086 | -0.31(-1.18%) |
Feb 07, 2018 | 26.05 | 26.33 | 25.95 | 25.97 | 103,515 | -0.07(-0.28%) |
Feb 06, 2018 | 26.13 | 26.25 | 25.56 | 26.04 | 220,773 | -0.55(-2.08%) |
Feb 05, 2018 | 26.85 | 27.01 | 26.48 | 26.59 | 166,277 | -0.31(-1.16%) |
Feb 02, 2018 | 27.01 | 27.17 | 26.88 | 26.91 | 150,663 | -0.22(-0.82%) |