Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.09 | 27.12 | 26.83 | 27.03 | 4,282 | +0.25(+0.93%) |
Apr 27, 2018 | 26.84 | 26.92 | 26.66 | 26.78 | 4,027 | +0.27(+1.02%) |
Apr 26, 2018 | 26.10 | 26.51 | 26.10 | 26.51 | 14,789 | +0.44(+1.69%) |
Apr 25, 2018 | 26.19 | 26.19 | 25.83 | 26.07 | 13,011 | -0.15(-0.57%) |
Apr 24, 2018 | 26.92 | 26.92 | 26.22 | 26.22 | 9,928 | -0.35(-1.32%) |
Apr 23, 2018 | 26.73 | 26.73 | 26.50 | 26.57 | 3,028 | +0.05(+0.19%) |
Apr 20, 2018 | 26.51 | 26.55 | 26.43 | 26.52 | 8,998 | -0.14(-0.53%) |
Apr 19, 2018 | 26.83 | 26.83 | 26.58 | 26.66 | 9,847 | +0.02(+0.08%) |
Apr 18, 2018 | 26.41 | 26.68 | 26.29 | 26.64 | 9,342 | +0.46(+1.76%) |
Apr 17, 2018 | 25.79 | 26.25 | 25.79 | 26.18 | 13,409 | +0.35(+1.36%) |
Apr 16, 2018 | 25.97 | 25.97 | 25.75 | 25.83 | 3,992 | -0.12(-0.46%) |
Apr 13, 2018 | 26.46 | 26.46 | 25.84 | 25.95 | 4,244 | -0.35(-1.33%) |
Apr 12, 2018 | 26.48 | 26.48 | 26.30 | 26.30 | 28,760 | +0.05(+0.19%) |
Apr 11, 2018 | 26.34 | 26.44 | 26.25 | 26.25 | 4,975 | -0.09(-0.34%) |
Apr 10, 2018 | 26.25 | 26.34 | 26.10 | 26.34 | 13,331 | +0.45(+1.74%) |
Apr 09, 2018 | 25.79 | 26.16 | 25.79 | 25.89 | 7,371 | +0.28(+1.09%) |
Apr 06, 2018 | 25.83 | 25.90 | 25.50 | 25.61 | 11,983 | -0.45(-1.73%) |
Apr 05, 2018 | 26.08 | 26.29 | 25.97 | 26.06 | 12,332 | +0.11(+0.42%) |
Apr 04, 2018 | 25.47 | 25.95 | 25.35 | 25.95 | 18,871 | +0.11(+0.43%) |
Apr 03, 2018 | 26.18 | 26.26 | 25.82 | 25.84 | 6,644 | -0.27(-1.03%) |
Apr 02, 2018 | 26.77 | 26.77 | 25.95 | 26.11 | 20,157 | -0.68(-2.54%) |
Mar 29, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.51(+1.94%) | |
Mar 28, 2018 | 26.38 | 26.50 | 26.07 | 26.28 | 10,805 | -0.22(-0.83%) |
Mar 27, 2018 | 27.56 | 27.56 | 26.50 | 26.50 | 35,930 | -0.77(-2.82%) |
Mar 26, 2018 | 26.73 | 27.27 | 26.73 | 27.27 | 27,104 | +0.77(+2.91%) |
Mar 23, 2018 | 26.88 | 27.02 | 26.50 | 26.50 | 31,347 | -0.63(-2.32%) |
Mar 22, 2018 | 27.83 | 27.83 | 27.06 | 27.13 | 27,030 | -1.14(-4.03%) |
Mar 21, 2018 | 28.60 | 28.60 | 28.21 | 28.27 | 13,924 | -0.50(-1.74%) |
Mar 20, 2018 | 28.31 | 28.78 | 28.31 | 28.77 | 11,879 | +0.56(+1.99%) |
Mar 19, 2018 | 28.67 | 28.68 | 28.14 | 28.21 | 27,357 | -0.56(-1.95%) |
Mar 16, 2018 | 28.69 | 28.78 | 28.65 | 28.77 | 9,162 | +0.16(+0.56%) |
Mar 15, 2018 | 28.48 | 28.63 | 28.47 | 28.61 | 14,344 | +0.46(+1.63%) |
Mar 14, 2018 | 28.30 | 28.31 | 28.12 | 28.15 | 10,325 | +0.04(+0.14%) |
Mar 13, 2018 | 28.50 | 28.50 | 28.06 | 28.11 | 12,988 | -0.23(-0.81%) |
Mar 12, 2018 | 28.40 | 28.52 | 28.28 | 28.34 | 9,439 | +0.10(+0.35%) |
Mar 09, 2018 | 28.29 | 28.32 | 28.10 | 28.24 | 23,791 | +0.27(+0.97%) |
Mar 08, 2018 | 28.30 | 28.30 | 27.97 | 27.97 | 9,772 | +0.17(+0.61%) |
Mar 07, 2018 | 27.80 | 27.80 | 12,525 | +0.10(+0.36%) | ||
Mar 06, 2018 | 27.98 | 27.98 | 27.56 | 27.70 | 7,819 | +0.06(+0.22%) |
Mar 05, 2018 | 27.37 | 27.66 | 27.14 | 27.64 | 31,829 | +0.27(+0.99%) |
Mar 02, 2018 | 26.58 | 27.39 | 26.52 | 27.37 | 26,870 | +0.29(+1.07%) |
Mar 01, 2018 | 27.50 | 27.50 | 27.00 | 27.08 | 19,118 | -0.37(-1.35%) |
Feb 28, 2018 | 27.57 | 27.63 | 27.40 | 27.45 | 10,454 | -0.05(-0.18%) |
Feb 27, 2018 | 28.04 | 28.04 | 27.48 | 27.50 | 18,748 | -0.51(-1.82%) |
Feb 26, 2018 | 28.32 | 28.32 | 27.91 | 28.01 | 14,906 | -0.09(-0.32%) |
Feb 23, 2018 | 28.07 | 28.11 | 27.88 | 28.10 | 6,299 | +0.40(+1.44%) |
Feb 22, 2018 | 27.90 | 27.90 | 27.70 | 27.70 | 12,352 | +0.00(+0.00%) |
Feb 21, 2018 | 27.46 | 27.97 | 27.46 | 27.70 | 19,414 | +0.51(+1.88%) |
Feb 20, 2018 | 27.02 | 27.40 | 27.02 | 27.19 | 13,107 | +0.21(+0.78%) |
Feb 16, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.80 | 27.03 | 26.76 | 26.88 | 12,764 | +0.27(+1.01%) |
Feb 14, 2018 | 26.02 | 26.65 | 26.02 | 26.61 | 10,464 | +0.78(+3.02%) |
Feb 13, 2018 | 25.88 | 25.83 | 21,833 | +0.23(+0.90%) | ||
Feb 12, 2018 | 25.59 | 25.70 | 25.25 | 25.60 | 25,730 | +0.35(+1.39%) |
Feb 09, 2018 | 25.08 | 25.37 | 24.42 | 25.25 | 41,044 | +0.13(+0.52%) |
Feb 08, 2018 | 26.45 | 26.45 | 25.12 | 25.12 | 35,490 | -1.08(-4.12%) |
Feb 07, 2018 | 26.48 | 26.49 | 26.18 | 26.20 | 34,696 | -0.48(-1.80%) |
Feb 06, 2018 | 25.82 | 26.79 | 25.76 | 26.68 | 31,615 | +0.01(+0.04%) |
Feb 05, 2018 | 26.81 | 27.41 | 26.60 | 26.67 | 45,741 | -0.33(-1.22%) |
Feb 02, 2018 | 27.33 | 27.40 | 27.00 | 27.00 | 15,221 | -0.27(-0.99%) |