Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.94 | 26.94 | 26.74 | 26.82 | 10,802 | -0.03(-0.10%) |
Apr 27, 2018 | 26.83 | 27.30 | 26.77 | 26.84 | 11,814 | -0.31(-1.13%) |
Apr 26, 2018 | 27.64 | 27.64 | 27.15 | 27.15 | 4,217 | -0.29(-1.05%) |
Apr 25, 2018 | 27.18 | 27.64 | 27.18 | 27.44 | 6,078 | +0.14(+0.53%) |
Apr 24, 2018 | 27.31 | 27.88 | 27.22 | 27.29 | 13,481 | -0.31(-1.11%) |
Apr 23, 2018 | 27.00 | 27.64 | 27.00 | 27.60 | 4,089 | +0.10(+0.37%) |
Apr 20, 2018 | 26.87 | 27.64 | 26.87 | 27.50 | 15,389 | +0.48(+1.79%) |
Apr 19, 2018 | 26.92 | 27.13 | 26.86 | 27.01 | 62,672 | +0.10(+0.38%) |
Apr 18, 2018 | 27.51 | 27.51 | 26.88 | 26.91 | 55,775 | -0.08(-0.31%) |
Apr 17, 2018 | 26.92 | 27.18 | 26.88 | 26.99 | 20,388 | +0.01(+0.03%) |
Apr 16, 2018 | 26.92 | 27.61 | 26.86 | 26.99 | 20,954 | +0.09(+0.35%) |
Apr 13, 2018 | 26.96 | 26.96 | 26.78 | 26.89 | 10,954 | -0.05(-0.19%) |
Apr 12, 2018 | 26.99 | 27.13 | 26.89 | 26.94 | 16,000 | +0.02(+0.06%) |
Apr 11, 2018 | 26.92 | 27.09 | 26.70 | 26.93 | 51,554 | -0.07(-0.25%) |
Apr 10, 2018 | 27.13 | 27.25 | 26.92 | 26.99 | 18,969 | -0.08(-0.28%) |
Apr 09, 2018 | 27.17 | 28.12 | 26.75 | 27.07 | 26,211 | -0.04(-0.16%) |
Apr 06, 2018 | 27.18 | 27.56 | 26.88 | 27.11 | 8,275 | -0.05(-0.19%) |
Apr 05, 2018 | 27.56 | 27.56 | 26.96 | 27.16 | 13,271 | -0.31(-1.11%) |
Apr 04, 2018 | 27.33 | 27.47 | 27.17 | 27.47 | 4,044 | +0.38(+1.41%) |
Apr 03, 2018 | 26.93 | 27.19 | 26.93 | 27.09 | 6,645 | +0.30(+1.11%) |
Apr 02, 2018 | 27.47 | 27.47 | 26.76 | 26.79 | 13,695 | -0.62(-2.26%) |
Mar 29, 2018 | 27.41 | 27.41 | 27.41 | 0 | +0.10(+0.37%) | |
Mar 28, 2018 | 27.05 | 27.44 | 26.96 | 27.31 | 11,973 | -0.21(-0.77%) |
Mar 27, 2018 | 27.60 | 27.60 | 27.43 | 27.52 | 3,391 | -0.19(-0.67%) |
Mar 26, 2018 | 27.91 | 27.95 | 27.47 | 27.71 | 4,610 | +0.54(+1.97%) |
Mar 23, 2018 | 28.36 | 28.36 | 27.16 | 27.17 | 30,288 | -0.99(-3.53%) |
Mar 22, 2018 | 28.87 | 29.30 | 28.16 | 28.17 | 8,665 | -0.82(-2.81%) |
Mar 21, 2018 | 27.96 | 28.98 | 27.93 | 28.98 | 5,052 | +0.07(+0.24%) |
Mar 20, 2018 | 28.88 | 29.83 | 28.38 | 28.91 | 9,570 | +0.04(+0.15%) |
Mar 19, 2018 | 28.70 | 29.15 | 28.30 | 28.87 | 11,432 | +0.03(+0.12%) |
Mar 16, 2018 | 28.25 | 29.08 | 27.99 | 28.84 | 41,342 | +0.61(+2.17%) |
Mar 15, 2018 | 28.29 | 29.23 | 28.18 | 28.23 | 17,867 | -0.31(-1.10%) |
Mar 14, 2018 | 28.44 | 28.86 | 27.88 | 28.54 | 10,606 | +0.32(+1.14%) |
Mar 13, 2018 | 27.98 | 28.45 | 27.92 | 28.22 | 59,652 | +0.03(+0.09%) |
Mar 12, 2018 | 28.35 | 28.35 | 27.69 | 28.19 | 11,984 | -0.21(-0.75%) |
Mar 09, 2018 | 27.71 | 28.51 | 27.71 | 28.40 | 14,713 | +0.72(+2.61%) |
Mar 08, 2018 | 27.56 | 27.81 | 27.44 | 27.68 | 20,834 | +0.09(+0.34%) |
Mar 07, 2018 | 27.34 | 28.01 | 27.34 | 27.59 | 10,373 | +0.06(+0.22%) |
Mar 06, 2018 | 27.43 | 27.53 | 27.18 | 27.53 | 3,828 | +0.30(+1.09%) |
Mar 05, 2018 | 27.51 | 27.56 | 27.23 | 27.23 | 6,309 | -0.20(-0.71%) |
Mar 02, 2018 | 26.83 | 27.43 | 26.83 | 27.43 | 5,163 | +0.54(+1.99%) |
Mar 01, 2018 | 26.83 | 27.12 | 26.83 | 26.89 | 5,334 | +0.31(+1.18%) |
Feb 28, 2018 | 27.31 | 27.45 | 26.54 | 26.58 | 21,606 | -0.84(-3.07%) |
Feb 27, 2018 | 27.64 | 28.02 | 27.22 | 27.42 | 5,186 | -0.23(-0.83%) |
Feb 26, 2018 | 27.72 | 27.77 | 27.61 | 27.65 | 3,545 | +0.01(+0.03%) |
Feb 23, 2018 | 27.60 | 27.81 | 27.56 | 27.64 | 4,581 | +0.25(+0.93%) |
Feb 22, 2018 | 28.05 | 27.17 | 27.39 | 40,592 | -0.23(-0.83%) | |
Feb 21, 2018 | 28.11 | 28.11 | 27.56 | 27.61 | 2,664 | -0.32(-1.15%) |
Feb 20, 2018 | 27.29 | 28.00 | 27.29 | 27.94 | 3,129 | -0.25(-0.87%) |
Feb 16, 2018 | 28.18 | 28.18 | 28.18 | 0 | +0.37(+1.34%) | |
Feb 15, 2018 | 28.01 | 28.24 | 27.61 | 27.81 | 12,678 | -0.13(-0.45%) |
Feb 14, 2018 | 27.50 | 28.27 | 27.50 | 27.94 | 17,859 | +0.20(+0.73%) |
Feb 13, 2018 | 27.41 | 27.73 | 27.05 | 27.73 | 3,127 | +0.07(+0.24%) |
Feb 12, 2018 | 27.72 | 27.91 | 27.07 | 27.66 | 7,485 | +0.08(+0.28%) |
Feb 09, 2018 | 27.07 | 27.89 | 26.81 | 27.59 | 16,859 | +0.61(+2.26%) |
Feb 08, 2018 | 27.65 | 27.65 | 27.65 | 26.98 | 15,978 | -0.73(-2.63%) |
Feb 07, 2018 | 27.87 | 28.44 | 27.00 | 27.71 | 11,518 | -0.40(-1.41%) |
Feb 06, 2018 | 27.67 | 28.20 | 27.67 | 28.10 | 7,464 | -0.41(-1.42%) |
Feb 05, 2018 | 28.94 | 29.02 | 28.11 | 28.51 | 10,910 | -0.54(-1.86%) |
Feb 02, 2018 | 29.19 | 29.53 | 29.02 | 29.05 | 6,464 | -0.01(-0.03%) |