Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.03 | 27.07 | 26.84 | 26.84 | 780 | -0.17(-0.63%) |
Apr 27, 2018 | 26.95 | 27.01 | 26.95 | 27.01 | 6,026 | +0.05(+0.19%) |
Apr 26, 2018 | 26.93 | 26.98 | 26.93 | 26.96 | 569 | +0.02(+0.07%) |
Apr 25, 2018 | 26.94 | 26.94 | 26.94 | 26.94 | 8 | +0.00(+0.00%) |
Apr 24, 2018 | 26.92 | 26.97 | 26.86 | 26.94 | 4,712 | +0.04(+0.13%) |
Apr 23, 2018 | 26.98 | 26.99 | 26.90 | 26.90 | 2,759 | -0.15(-0.56%) |
Apr 20, 2018 | 27.05 | 27.08 | 27.05 | 27.06 | 652 | -0.02(-0.08%) |
Apr 19, 2018 | 27.23 | 27.23 | 27.08 | 27.08 | 4,582 | -0.12(-0.44%) |
Apr 18, 2018 | 27.14 | 27.21 | 27.14 | 27.20 | 1,325 | +0.15(+0.55%) |
Apr 17, 2018 | 26.93 | 27.05 | 26.93 | 27.05 | 446 | +0.13(+0.49%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 210 | +0.08(+0.32%) |
Apr 13, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 64 | +0.00(+0.00%) |
Apr 12, 2018 | 26.78 | 26.83 | 26.78 | 26.83 | 1,479 | -0.03(-0.10%) |
Apr 11, 2018 | 26.86 | 26.86 | 26.86 | 26.86 | 2,081 | -0.05(-0.19%) |
Apr 10, 2018 | 26.83 | 26.91 | 26.83 | 26.91 | 1,449 | +0.33(+1.24%) |
Apr 09, 2018 | 26.63 | 26.75 | 26.58 | 26.58 | 5,999 | +0.24(+0.91%) |
Apr 06, 2018 | 26.56 | 26.56 | 26.34 | 26.34 | 3,111 | -0.21(-0.79%) |
Apr 05, 2018 | 26.56 | 26.57 | 26.55 | 26.55 | 2,465 | +0.27(+1.03%) |
Apr 04, 2018 | 26.14 | 26.28 | 26.08 | 26.28 | 2,363 | +0.05(+0.20%) |
Apr 03, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 25 | +0.00(+0.00%) |
Apr 02, 2018 | 26.26 | 26.26 | 26.06 | 26.23 | 24,885 | -0.23(-0.86%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.18(+0.70%) | |
Mar 28, 2018 | 26.25 | 26.27 | 26.25 | 26.27 | 15,606 | -0.01(-0.04%) |
Mar 27, 2018 | 26.38 | 26.38 | 26.27 | 26.28 | 1,444 | +0.28(+1.06%) |
Mar 26, 2018 | 25.97 | 26.00 | 25.97 | 26.00 | 526 | -0.10(-0.36%) |
Mar 23, 2018 | 26.17 | 26.18 | 26.10 | 26.10 | 11,254 | -0.11(-0.40%) |
Mar 22, 2018 | 26.32 | 26.41 | 26.21 | 26.21 | 2,132 | -0.46(-1.74%) |
Mar 21, 2018 | 26.64 | 26.67 | 26.61 | 26.67 | 2,864 | -0.01(-0.04%) |
Mar 20, 2018 | 26.65 | 26.68 | 26.59 | 26.68 | 4,740 | -0.04(-0.15%) |
Mar 19, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 1,025 | -0.14(-0.52%) |
Mar 16, 2018 | 26.83 | 26.86 | 26.83 | 26.86 | 1,605 | -0.05(-0.19%) |
Mar 15, 2018 | 26.91 | 26.91 | 26.91 | 26.91 | 399 | -0.09(-0.33%) |
Mar 14, 2018 | 26.89 | 27.00 | 26.88 | 27.00 | 5,126 | +0.11(+0.43%) |
Mar 13, 2018 | 26.89 | 26.89 | 26.89 | 26.89 | 236 | -0.16(-0.59%) |
Mar 12, 2018 | 27.06 | 27.06 | 27.03 | 27.05 | 2,067 | +0.04(+0.15%) |
Mar 09, 2018 | 26.89 | 27.00 | 26.89 | 27.00 | 891 | +0.26(+0.95%) |
Mar 08, 2018 | 26.79 | 26.79 | 26.73 | 26.75 | 3,767 | +0.09(+0.34%) |
Mar 07, 2018 | 26.60 | 26.66 | 26.58 | 26.66 | 3,980 | -0.07(-0.26%) |
Mar 06, 2018 | 26.77 | 26.69 | 26.73 | 1,341 | +0.18(+0.70%) | |
Mar 05, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 253 | +0.18(+0.66%) |
Mar 02, 2018 | 26.25 | 26.37 | 26.25 | 26.37 | 1,575 | +0.09(+0.34%) |
Mar 01, 2018 | 26.50 | 26.50 | 26.28 | 26.28 | 2,879 | -0.62(-2.30%) |
Feb 28, 2018 | 26.97 | 27.06 | 26.90 | 26.90 | 67,327 | -0.24(-0.88%) |
Feb 27, 2018 | 27.13 | 27.14 | 27.13 | 27.14 | 1,704 | -0.23(-0.84%) |
Feb 26, 2018 | 27.24 | 27.37 | 27.23 | 27.37 | 798 | +0.19(+0.70%) |
Feb 23, 2018 | 27.08 | 27.18 | 27.06 | 27.18 | 1,198 | +0.13(+0.48%) |
Feb 22, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 4 | +0.00(+0.00%) |
Feb 21, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 1,485 | -0.20(-0.73%) |
Feb 20, 2018 | 27.25 | 27.25 | 27.25 | 27.25 | 5 | +0.00(+0.00%) |
Feb 16, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.94(+3.57%) | |
Feb 15, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 10 | +0.00(+0.00%) |
Feb 14, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 15 | +0.00(+0.00%) |
Feb 13, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 83 | +0.00(+0.00%) |
Feb 12, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 262 | +0.33(+1.28%) |
Feb 09, 2018 | 25.95 | 25.98 | 25.95 | 25.98 | 1,268 | -0.16(-0.61%) |
Feb 08, 2018 | 26.15 | 26.15 | 26.14 | 26.14 | 1,638 | -0.55(-2.07%) |
Feb 07, 2018 | 26.79 | 26.79 | 26.69 | 26.69 | 2,854 | -0.26(-0.98%) |
Feb 06, 2018 | 26.74 | 26.95 | 26.44 | 26.95 | 2,707 | -0.86(-3.09%) |
Feb 02, 2018 | 27.81 | 27.81 | 27.81 | 471 | -0.37(-1.31%) |