Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.11 | 26.13 | 26.10 | 26.13 | 525,188 | +0.01(+0.03%) |
Apr 27, 2018 | 26.11 | 26.12 | 26.09 | 26.12 | 1,094,920 | +0.01(+0.03%) |
Apr 26, 2018 | 26.09 | 26.12 | 26.09 | 26.11 | 457,000 | +0.02(+0.06%) |
Apr 25, 2018 | 26.09 | 26.12 | 26.09 | 26.09 | 592,362 | +0.00(+0.00%) |
Apr 24, 2018 | 26.11 | 26.11 | 26.09 | 26.09 | 668,451 | -0.02(-0.06%) |
Apr 23, 2018 | 26.10 | 26.11 | 26.09 | 26.11 | 3,083,026 | +0.03(+0.10%) |
Apr 20, 2018 | 26.09 | 26.10 | 26.09 | 26.09 | 876,944 | -0.01(-0.03%) |
Apr 19, 2018 | 26.07 | 26.09 | 26.07 | 26.09 | 775,788 | +0.02(+0.07%) |
Apr 18, 2018 | 26.09 | 26.09 | 26.07 | 26.08 | 690,751 | -0.01(-0.03%) |
Apr 17, 2018 | 26.07 | 26.09 | 26.07 | 26.09 | 1,136,997 | +0.02(+0.07%) |
Apr 16, 2018 | 26.09 | 26.09 | 26.06 | 26.07 | 545,256 | +0.00(+0.00%) |
Apr 13, 2018 | 26.08 | 26.09 | 26.07 | 26.07 | 691,085 | +0.00(+0.00%) |
Apr 12, 2018 | 26.08 | 26.08 | 26.05 | 26.07 | 811,798 | +0.00(+0.00%) |
Apr 11, 2018 | 26.06 | 26.08 | 26.06 | 26.07 | 723,045 | +0.01(+0.03%) |
Apr 10, 2018 | 26.05 | 26.07 | 26.05 | 26.06 | 604,222 | +0.00(+0.00%) |
Apr 09, 2018 | 26.05 | 26.06 | 26.04 | 26.06 | 1,000,085 | +0.03(+0.10%) |
Apr 06, 2018 | 26.05 | 26.05 | 26.03 | 26.03 | 863,652 | -0.01(-0.03%) |
Apr 05, 2018 | 26.05 | 26.06 | 26.03 | 26.04 | 836,772 | -0.01(-0.03%) |
Apr 04, 2018 | 26.05 | 26.05 | 26.02 | 26.05 | 2,229,220 | +0.01(+0.03%) |
Apr 03, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 853,316 | -0.01(-0.03%) |
Apr 02, 2018 | 26.06 | 26.06 | 26.03 | 26.05 | 2,611,426 | +0.01(+0.06%) |
Mar 29, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 26.05 | 26.05 | 26.03 | 26.05 | 978,198 | +0.00(+0.00%) |
Mar 27, 2018 | 26.03 | 26.06 | 26.02 | 26.05 | 2,775,511 | +0.02(+0.07%) |
Mar 26, 2018 | 26.05 | 26.05 | 25.99 | 26.03 | 2,246,602 | -0.01(-0.03%) |
Mar 23, 2018 | 26.03 | 26.04 | 26.02 | 26.04 | 477,595 | +0.01(+0.03%) |
Mar 22, 2018 | 26.05 | 26.05 | 26.02 | 26.03 | 823,943 | -0.01(-0.03%) |
Mar 21, 2018 | 26.03 | 26.05 | 26.02 | 26.04 | 1,741,272 | +0.03(+0.13%) |
Mar 20, 2018 | 26.05 | 26.05 | 26.00 | 26.00 | 2,362,508 | -0.03(-0.13%) |
Mar 19, 2018 | 26.04 | 26.04 | 26.03 | 26.04 | 420,067 | +0.00(+0.00%) |
Mar 16, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 501,033 | +0.00(+0.00%) |
Mar 15, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 627,030 | -0.01(-0.03%) |
Mar 14, 2018 | 26.04 | 26.05 | 26.04 | 26.05 | 1,005,767 | +0.00(+0.00%) |
Mar 13, 2018 | 26.05 | 26.05 | 26.04 | 26.05 | 915,378 | +0.00(+0.00%) |
Mar 12, 2018 | 26.05 | 26.05 | 26.04 | 26.05 | 1,093,290 | +0.01(+0.03%) |
Mar 09, 2018 | 26.05 | 26.05 | 26.04 | 26.04 | 869,308 | -0.01(-0.03%) |
Mar 08, 2018 | 26.04 | 26.05 | 26.03 | 26.05 | 2,158,914 | +0.01(+0.03%) |
Mar 07, 2018 | 26.02 | 26.04 | 582,704 | +0.01(+0.03%) | ||
Mar 06, 2018 | 26.04 | 26.04 | 26.02 | 26.03 | 351,247 | -0.01(-0.03%) |
Mar 05, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 521,620 | +0.00(+0.00%) |
Mar 02, 2018 | 26.03 | 26.04 | 26.02 | 26.04 | 970,172 | +0.01(+0.03%) |
Mar 01, 2018 | 26.05 | 26.05 | 26.02 | 26.03 | 889,944 | +0.00(+0.00%) |
Feb 28, 2018 | 26.03 | 26.03 | 26.01 | 26.03 | 947,370 | +0.01(+0.03%) |
Feb 27, 2018 | 26.01 | 26.02 | 26.00 | 26.02 | 652,562 | +0.02(+0.06%) |
Feb 26, 2018 | 26.01 | 26.02 | 25.99 | 26.00 | 499,423 | +0.00(+0.00%) |
Feb 23, 2018 | 26.01 | 26.04 | 25.99 | 26.00 | 1,340,716 | -0.01(-0.03%) |
Feb 22, 2018 | 26.02 | 26.04 | 26.00 | 26.01 | 1,022,838 | +0.00(+0.00%) |
Feb 21, 2018 | 26.03 | 26.03 | 26.00 | 26.01 | 1,214,406 | +0.00(+0.00%) |
Feb 20, 2018 | 26.01 | 26.02 | 26.00 | 26.01 | 512,402 | +0.01(+0.03%) |
Feb 16, 2018 | 26.00 | 26.00 | 26.00 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 26.02 | 26.02 | 25.99 | 26.01 | 845,946 | +0.00(+0.00%) |
Feb 14, 2018 | 26.02 | 26.02 | 26.00 | 26.01 | 941,118 | +0.00(+0.00%) |
Feb 13, 2018 | 26.02 | 26.10 | 26.00 | 26.01 | 1,941,416 | +0.00(+0.00%) |
Feb 12, 2018 | 26.02 | 26.03 | 26.01 | 26.01 | 913,982 | +0.00(+0.00%) |
Feb 09, 2018 | 25.99 | 26.03 | 25.99 | 26.01 | 2,296,143 | +0.02(+0.07%) |
Feb 08, 2018 | 26.02 | 26.02 | 25.99 | 25.99 | 684,781 | -0.01(-0.03%) |
Feb 07, 2018 | 26.02 | 26.03 | 26.00 | 26.00 | 960,950 | +0.00(+0.00%) |
Feb 06, 2018 | 26.01 | 26.03 | 25.99 | 26.00 | 762,665 | -0.02(-0.06%) |
Feb 05, 2018 | 26.02 | 26.03 | 26.00 | 26.02 | 613,052 | +0.01(+0.03%) |
Feb 02, 2018 | 26.02 | 26.04 | 26.01 | 26.01 | 1,066,610 | -0.01(-0.03%) |