Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.93 | 27.00 | 26.85 | 26.86 | 703,041 | -0.09(-0.34%) |
Apr 27, 2018 | 26.93 | 26.95 | 26.83 | 26.95 | 262,388 | +0.03(+0.13%) |
Apr 26, 2018 | 26.86 | 26.93 | 26.82 | 26.92 | 604,885 | +0.19(+0.69%) |
Apr 25, 2018 | 26.70 | 26.77 | 26.61 | 26.73 | 293,207 | -0.06(-0.22%) |
Apr 24, 2018 | 26.96 | 26.97 | 26.72 | 26.79 | 263,004 | -0.08(-0.31%) |
Apr 23, 2018 | 26.93 | 26.95 | 26.84 | 26.88 | 306,319 | -0.06(-0.22%) |
Apr 20, 2018 | 26.97 | 26.98 | 26.88 | 26.93 | 456,096 | -0.13(-0.47%) |
Apr 19, 2018 | 27.16 | 27.18 | 26.99 | 27.06 | 272,297 | -0.12(-0.43%) |
Apr 18, 2018 | 27.13 | 27.19 | 27.11 | 27.18 | 350,017 | +0.14(+0.53%) |
Apr 17, 2018 | 26.93 | 27.06 | 26.91 | 27.04 | 342,908 | +0.18(+0.66%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.82 | 26.86 | 337,385 | +0.02(+0.08%) |
Apr 13, 2018 | 26.93 | 26.93 | 26.77 | 26.84 | 342,044 | +0.00(+0.02%) |
Apr 12, 2018 | 26.77 | 26.86 | 26.73 | 26.83 | 293,883 | +0.12(+0.44%) |
Apr 11, 2018 | 26.76 | 26.87 | 26.72 | 26.72 | 491,457 | -0.14(-0.53%) |
Apr 10, 2018 | 26.82 | 26.88 | 26.76 | 26.86 | 1,119,697 | +0.29(+1.08%) |
Apr 09, 2018 | 26.61 | 26.73 | 26.50 | 26.57 | 398,152 | +0.23(+0.86%) |
Apr 06, 2018 | 26.51 | 26.59 | 26.27 | 26.34 | 481,368 | -0.22(-0.82%) |
Apr 05, 2018 | 26.50 | 26.61 | 26.48 | 26.56 | 328,632 | +0.17(+0.64%) |
Apr 04, 2018 | 25.97 | 26.39 | 25.97 | 26.39 | 688,012 | +0.08(+0.29%) |
Apr 03, 2018 | 26.28 | 26.33 | 26.14 | 26.32 | 863,785 | +0.18(+0.68%) |
Apr 02, 2018 | 26.43 | 26.45 | 25.96 | 26.14 | 754,414 | -0.35(-1.30%) |
Mar 29, 2018 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.06%) | |
Mar 28, 2018 | 26.22 | 26.39 | 26.13 | 26.21 | 382,933 | +0.13(+0.48%) |
Mar 27, 2018 | 26.39 | 26.44 | 26.01 | 26.08 | 552,484 | -0.22(-0.83%) |
Mar 26, 2018 | 26.24 | 26.30 | 25.97 | 26.30 | 488,584 | +0.47(+1.83%) |
Mar 23, 2018 | 26.22 | 26.27 | 25.83 | 25.83 | 701,721 | -0.32(-1.22%) |
Mar 22, 2018 | 26.38 | 26.41 | 26.13 | 26.15 | 1,253,576 | -0.51(-1.90%) |
Mar 21, 2018 | 26.53 | 26.76 | 26.51 | 26.66 | 462,253 | +0.10(+0.38%) |
Mar 20, 2018 | 26.56 | 26.61 | 26.50 | 26.56 | 407,101 | +0.00(+0.00%) |
Mar 19, 2018 | 26.67 | 26.67 | 26.43 | 26.56 | 400,186 | -0.21(-0.79%) |
Mar 16, 2018 | 26.76 | 26.83 | 26.73 | 26.77 | 302,541 | -0.03(-0.13%) |
Mar 15, 2018 | 26.82 | 26.92 | 26.76 | 26.80 | 306,052 | -0.02(-0.06%) |
Mar 14, 2018 | 26.94 | 26.97 | 26.75 | 26.82 | 287,878 | +0.09(+0.35%) |
Mar 13, 2018 | 27.02 | 27.03 | 26.70 | 26.72 | 502,102 | -0.19(-0.72%) |
Mar 12, 2018 | 26.91 | 26.95 | 26.85 | 26.92 | 245,537 | +0.06(+0.22%) |
Mar 09, 2018 | 26.76 | 26.88 | 26.70 | 26.86 | 944,837 | +0.18(+0.66%) |
Mar 08, 2018 | 26.71 | 26.74 | 26.60 | 26.68 | 237,852 | +0.05(+0.21%) |
Mar 07, 2018 | 26.65 | 26.45 | 26.63 | 378,462 | -0.01(-0.05%) | |
Mar 06, 2018 | 26.74 | 26.74 | 26.58 | 26.64 | 471,029 | +0.18(+0.67%) |
Mar 05, 2018 | 26.13 | 26.47 | 26.12 | 26.46 | 420,913 | +0.13(+0.48%) |
Mar 02, 2018 | 26.11 | 26.34 | 26.00 | 26.34 | 668,195 | +0.10(+0.37%) |
Mar 01, 2018 | 26.45 | 26.53 | 26.07 | 26.24 | 2,396,405 | -0.36(-1.35%) |
Feb 28, 2018 | 26.92 | 26.93 | 26.59 | 26.60 | 501,002 | -0.27(-1.00%) |
Feb 27, 2018 | 27.14 | 27.14 | 26.87 | 26.87 | 637,069 | -0.42(-1.54%) |
Feb 26, 2018 | 27.17 | 27.29 | 27.05 | 27.29 | 545,754 | +0.24(+0.90%) |
Feb 23, 2018 | 26.92 | 27.06 | 26.86 | 27.04 | 363,013 | +0.24(+0.91%) |
Feb 22, 2018 | 26.74 | 26.80 | 419,805 | +0.11(+0.41%) | ||
Feb 21, 2018 | 26.88 | 27.04 | 26.68 | 26.69 | 480,597 | -0.11(-0.41%) |
Feb 20, 2018 | 26.86 | 26.93 | 26.74 | 26.80 | 412,676 | -0.23(-0.84%) |
Feb 16, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 26.93 | 26.98 | 26.77 | 26.96 | 644,501 | +0.19(+0.72%) |
Feb 14, 2018 | 26.15 | 26.77 | 26.15 | 26.77 | 849,733 | +0.47(+1.79%) |
Feb 13, 2018 | 26.21 | 26.32 | 26.17 | 26.29 | 525,680 | -0.08(-0.32%) |
Feb 12, 2018 | 26.18 | 26.42 | 26.11 | 26.38 | 559,833 | +0.40(+1.52%) |
Feb 09, 2018 | 26.05 | 26.11 | 25.36 | 25.98 | 1,186,770 | +0.13(+0.52%) |
Feb 08, 2018 | 26.56 | 26.56 | 25.85 | 25.85 | 675,267 | -0.63(-2.39%) |
Feb 07, 2018 | 26.56 | 26.79 | 26.48 | 26.48 | 660,289 | -0.40(-1.50%) |
Feb 06, 2018 | 26.29 | 26.93 | 26.25 | 26.88 | 1,007,395 | +0.32(+1.21%) |
Feb 05, 2018 | 27.12 | 27.21 | 26.29 | 26.56 | 978,634 | -0.89(-3.22%) |
Feb 02, 2018 | 27.79 | 27.79 | 27.43 | 27.45 | 830,678 | -0.62(-2.19%) |