Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.33 | 27.53 | 27.33 | 27.44 | 21,095 | +0.21(+0.76%) |
Apr 27, 2018 | 26.97 | 27.25 | 26.97 | 27.23 | 39,834 | +0.26(+0.98%) |
Apr 26, 2018 | 26.80 | 26.97 | 26.80 | 26.97 | 11,806 | +0.26(+0.99%) |
Apr 25, 2018 | 26.69 | 26.74 | 26.55 | 26.71 | 19,471 | -0.02(-0.07%) |
Apr 24, 2018 | 26.71 | 26.82 | 26.63 | 26.72 | 16,347 | +0.09(+0.35%) |
Apr 23, 2018 | 26.67 | 26.78 | 26.60 | 26.63 | 18,855 | -0.04(-0.14%) |
Apr 20, 2018 | 26.78 | 26.79 | 26.65 | 26.67 | 12,249 | -0.13(-0.48%) |
Apr 19, 2018 | 27.06 | 27.08 | 26.71 | 26.80 | 15,966 | -0.21(-0.78%) |
Apr 18, 2018 | 27.14 | 27.14 | 27.01 | 27.01 | 11,650 | -0.05(-0.20%) |
Apr 17, 2018 | 27.03 | 27.06 | 26.88 | 27.06 | 25,021 | +0.17(+0.63%) |
Apr 16, 2018 | 26.65 | 26.91 | 26.65 | 26.89 | 14,663 | +0.28(+1.06%) |
Apr 13, 2018 | 26.82 | 26.82 | 26.61 | 26.61 | 16,861 | -0.06(-0.21%) |
Apr 12, 2018 | 26.95 | 26.95 | 26.67 | 26.67 | 18,551 | -0.20(-0.73%) |
Apr 11, 2018 | 26.82 | 26.91 | 26.80 | 26.87 | 13,876 | +0.07(+0.25%) |
Apr 10, 2018 | 26.99 | 26.99 | 26.80 | 26.80 | 16,685 | +0.02(+0.07%) |
Apr 09, 2018 | 27.04 | 27.04 | 26.78 | 26.78 | 12,098 | -0.13(-0.49%) |
Apr 06, 2018 | 26.89 | 27.06 | 26.84 | 26.91 | 9,516 | -0.02(-0.07%) |
Apr 05, 2018 | 26.89 | 26.95 | 26.78 | 26.93 | 24,024 | +0.09(+0.35%) |
Apr 04, 2018 | 26.71 | 26.94 | 26.70 | 26.84 | 15,987 | +0.02(+0.09%) |
Apr 03, 2018 | 26.55 | 26.83 | 26.53 | 26.81 | 5,118 | +0.35(+1.31%) |
Apr 02, 2018 | 26.66 | 26.86 | 26.44 | 26.47 | 19,141 | -0.36(-1.36%) |
Mar 29, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.13(+0.49%) | |
Mar 28, 2018 | 26.44 | 26.71 | 26.44 | 26.70 | 5,123 | +0.37(+1.42%) |
Mar 27, 2018 | 26.20 | 26.46 | 26.07 | 26.33 | 10,583 | +0.10(+0.38%) |
Mar 26, 2018 | 26.14 | 26.23 | 26.10 | 26.23 | 9,735 | +0.27(+1.05%) |
Mar 23, 2018 | 26.38 | 26.40 | 25.95 | 25.95 | 18,295 | -0.49(-1.84%) |
Mar 22, 2018 | 26.42 | 26.59 | 26.42 | 26.44 | 9,096 | -0.04(-0.14%) |
Mar 21, 2018 | 26.51 | 26.57 | 26.42 | 26.48 | 13,292 | -0.05(-0.18%) |
Mar 20, 2018 | 26.53 | 26.59 | 26.52 | 26.52 | 4,360 | +0.04(+0.16%) |
Mar 19, 2018 | 26.79 | 26.79 | 26.45 | 26.48 | 12,089 | -0.28(-1.03%) |
Mar 16, 2018 | 26.64 | 26.76 | 26.56 | 26.76 | 9,760 | +0.17(+0.63%) |
Mar 15, 2018 | 26.63 | 26.63 | 26.49 | 26.59 | 20,770 | -0.10(-0.39%) |
Mar 14, 2018 | 26.72 | 26.82 | 26.72 | 26.69 | 16,432 | -0.03(-0.10%) |
Mar 13, 2018 | 26.78 | 26.81 | 26.66 | 26.72 | 5,464 | +0.05(+0.20%) |
Mar 12, 2018 | 26.42 | 26.70 | 26.42 | 26.67 | 12,008 | +0.25(+0.93%) |
Mar 09, 2018 | 26.46 | 26.46 | 26.31 | 26.42 | 19,123 | +0.07(+0.28%) |
Mar 08, 2018 | 26.31 | 26.36 | 26.22 | 26.35 | 16,185 | +0.00(+0.00%) |
Mar 07, 2018 | 26.25 | 26.36 | 26.14 | 26.35 | 46,659 | +0.12(+0.46%) |
Mar 06, 2018 | 26.18 | 26.25 | 25.98 | 26.23 | 48,258 | +0.17(+0.65%) |
Mar 05, 2018 | 25.73 | 26.18 | 25.73 | 26.06 | 70,696 | +0.39(+1.52%) |
Mar 02, 2018 | 25.46 | 25.67 | 25.45 | 25.67 | 11,634 | +0.00(+0.00%) |
Mar 01, 2018 | 25.80 | 25.82 | 25.50 | 25.67 | 29,745 | -0.22(-0.86%) |
Feb 28, 2018 | 26.19 | 26.24 | 25.89 | 25.89 | 14,545 | -0.22(-0.85%) |
Feb 27, 2018 | 26.71 | 26.73 | 26.11 | 26.11 | 13,745 | -0.50(-1.88%) |
Feb 26, 2018 | 26.71 | 26.73 | 26.54 | 26.61 | 13,406 | +0.11(+0.42%) |
Feb 23, 2018 | 26.26 | 26.56 | 26.26 | 26.50 | 8,445 | +0.22(+0.85%) |
Feb 22, 2018 | 26.28 | 26.43 | 26.23 | 26.28 | 9,633 | +0.02(+0.07%) |
Feb 21, 2018 | 26.54 | 26.60 | 26.21 | 26.26 | 7,939 | -0.21(-0.81%) |
Feb 20, 2018 | 26.95 | 26.95 | 26.47 | 26.47 | 8,932 | -0.53(-1.96%) |
Feb 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.32(+1.22%) | |
Feb 15, 2018 | 26.52 | 26.78 | 26.45 | 26.68 | 35,925 | +0.25(+0.95%) |
Feb 14, 2018 | 26.37 | 26.50 | 26.19 | 26.43 | 30,917 | -0.11(-0.42%) |
Feb 13, 2018 | 26.24 | 26.56 | 26.15 | 26.54 | 17,807 | +0.19(+0.73%) |
Feb 12, 2018 | 26.37 | 26.37 | 25.86 | 26.35 | 28,402 | +0.20(+0.75%) |
Feb 09, 2018 | 25.96 | 26.23 | 25.73 | 26.15 | 53,228 | +0.09(+0.36%) |
Feb 08, 2018 | 26.50 | 26.50 | 26.04 | 26.06 | 10,725 | -0.41(-1.55%) |
Feb 07, 2018 | 26.61 | 26.61 | 26.47 | 26.47 | 19,555 | -0.13(-0.49%) |
Feb 06, 2018 | 25.85 | 26.62 | 25.82 | 26.60 | 37,412 | +0.09(+0.35%) |
Feb 05, 2018 | 26.89 | 26.89 | 26.11 | 26.50 | 37,700 | -0.51(-1.90%) |
Feb 02, 2018 | 27.44 | 27.44 | 27.00 | 27.02 | 35,686 | -0.59(-2.14%) |