Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.41 | 26.46 | 26.29 | 26.31 | 1,866 | -0.10(-0.36%) |
Apr 27, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 955 | +0.14(+0.52%) |
Apr 26, 2018 | 26.29 | 26.30 | 26.27 | 26.27 | 937 | +0.13(+0.51%) |
Apr 25, 2018 | 26.09 | 26.14 | 26.09 | 26.14 | 1,630 | -0.05(-0.18%) |
Apr 24, 2018 | 26.33 | 26.33 | 26.18 | 26.18 | 1,025 | -0.41(-1.56%) |
Apr 20, 2018 | 26.60 | 26.60 | 26.60 | 91 | -0.19(-0.71%) | |
Apr 19, 2018 | 26.90 | 26.90 | 26.76 | 26.79 | 1,455 | -0.12(-0.46%) |
Apr 18, 2018 | 26.80 | 26.92 | 26.80 | 26.91 | 1,513 | +0.20(+0.76%) |
Apr 17, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 419 | +0.03(+0.10%) |
Apr 16, 2018 | 26.63 | 26.68 | 26.61 | 26.68 | 1,723 | -0.05(-0.20%) |
Apr 13, 2018 | 26.62 | 26.73 | 26.62 | 26.73 | 831 | -0.19(-0.70%) |
Apr 12, 2018 | 26.96 | 26.97 | 26.92 | 26.92 | 2,101 | +0.06(+0.23%) |
Apr 11, 2018 | 26.87 | 26.87 | 26.86 | 26.86 | 1,312 | -0.11(-0.41%) |
Apr 05, 2018 | 26.97 | 26.97 | 26.97 | 1 | +0.16(+0.61%) | |
Apr 04, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 412 | +0.43(+1.62%) |
Apr 02, 2018 | 26.38 | 26.38 | 26.38 | 24 | -0.13(-0.50%) | |
Mar 28, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.06(-0.24%) | |
Mar 27, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 121 | -0.41(-1.54%) |
Mar 26, 2018 | 26.85 | 26.99 | 26.77 | 26.99 | 3,097 | +0.62(+2.34%) |
Mar 23, 2018 | 26.79 | 26.85 | 26.38 | 26.38 | 1,313 | -0.40(-1.48%) |
Mar 22, 2018 | 26.77 | 26.77 | 26.77 | 26.77 | 108 | -0.54(-1.99%) |
Mar 21, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 575 | +0.22(+0.83%) |
Mar 20, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 248 | +0.16(+0.58%) |
Mar 19, 2018 | 26.87 | 27.08 | 26.87 | 26.93 | 1,335 | -0.26(-0.96%) |
Mar 16, 2018 | 27.22 | 27.22 | 27.15 | 27.20 | 872 | -0.22(-0.81%) |
Mar 13, 2018 | 27.42 | 27.42 | 27.42 | 86 | -0.02(-0.07%) | |
Mar 12, 2018 | 27.37 | 27.44 | 27.37 | 27.44 | 1,494 | +0.40(+1.49%) |
Mar 08, 2018 | 27.04 | 27.04 | 27.04 | 26 | +0.08(+0.31%) | |
Mar 07, 2018 | 27.00 | 27.00 | 26.95 | 26.95 | 762 | -0.29(-1.07%) |
Mar 06, 2018 | 27.16 | 27.25 | 27.16 | 27.25 | 3,166 | +0.49(+1.81%) |
Mar 05, 2018 | 26.64 | 26.76 | 26.64 | 26.76 | 289 | -0.26(-0.97%) |
Mar 02, 2018 | 26.91 | 27.06 | 26.91 | 27.02 | 2,349 | -0.01(-0.03%) |
Feb 28, 2018 | 27.03 | 27.03 | 27.03 | 104 | -0.29(-1.07%) | |
Feb 27, 2018 | 27.78 | 27.78 | 27.32 | 27.32 | 680 | -0.55(-1.98%) |
Feb 26, 2018 | 27.73 | 27.87 | 27.72 | 27.87 | 1,948 | +0.28(+1.00%) |
Feb 23, 2018 | 27.51 | 27.60 | 27.51 | 27.60 | 596 | +0.27(+0.97%) |
Feb 22, 2018 | 27.34 | 27.34 | 27.33 | 27.33 | 1,171 | +0.01(+0.04%) |
Feb 21, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 222 | +0.00(+0.00%) |
Feb 20, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 1,764 | -0.05(-0.17%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 27.31 | 27.36 | 27.20 | 27.36 | 2,595 | +0.38(+1.40%) |
Feb 14, 2018 | 26.83 | 26.98 | 26.76 | 26.98 | 2,865 | +0.29(+1.10%) |
Feb 13, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 480 | +0.22(+0.83%) |
Feb 12, 2018 | 26.62 | 26.62 | 26.44 | 26.47 | 512 | +0.64(+2.48%) |
Feb 09, 2018 | 25.83 | 25.83 | 25.82 | 25.82 | 451 | -0.45(-1.70%) |
Feb 08, 2018 | 27.61 | 26.27 | 26.27 | 587 | -1.34(-4.84%) | |
Feb 07, 2018 | 28.34 | 28.34 | 27.61 | 2,791 | -0.74(-2.60%) | |
Feb 06, 2018 | 27.35 | 28.34 | 27.32 | 28.34 | 823 | +0.60(+2.18%) |
Feb 02, 2018 | 27.74 | 27.74 | 27.74 | 38 | -0.42(-1.49%) |