Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.61 | 26.76 | 26.59 | 26.63 | 755,898 | -0.12(-0.44%) |
Apr 27, 2018 | 26.71 | 26.79 | 26.60 | 26.75 | 1,140,110 | -0.17(-0.62%) |
Apr 26, 2018 | 26.95 | 26.97 | 26.77 | 26.92 | 1,111,699 | +0.11(+0.41%) |
Apr 25, 2018 | 26.69 | 26.82 | 26.62 | 26.81 | 1,436,049 | -0.17(-0.65%) |
Apr 24, 2018 | 27.12 | 27.18 | 26.89 | 26.98 | 920,120 | -0.10(-0.38%) |
Apr 23, 2018 | 26.95 | 27.12 | 26.89 | 27.08 | 4,044,037 | +0.12(+0.44%) |
Apr 20, 2018 | 27.00 | 27.04 | 26.92 | 26.96 | 436,676 | -0.11(-0.41%) |
Apr 19, 2018 | 27.08 | 27.16 | 26.99 | 27.08 | 843,901 | -0.02(-0.06%) |
Apr 18, 2018 | 27.01 | 27.12 | 26.97 | 27.09 | 784,565 | +0.15(+0.56%) |
Apr 17, 2018 | 26.87 | 26.98 | 26.81 | 26.94 | 1,007,578 | +0.29(+1.07%) |
Apr 16, 2018 | 26.66 | 26.67 | 26.58 | 26.66 | 423,310 | +0.13(+0.48%) |
Apr 13, 2018 | 26.58 | 26.59 | 26.46 | 26.53 | 345,345 | +0.08(+0.30%) |
Apr 12, 2018 | 26.37 | 26.49 | 26.35 | 26.45 | 440,778 | +0.25(+0.94%) |
Apr 11, 2018 | 26.29 | 26.40 | 26.19 | 26.20 | 604,565 | -0.23(-0.87%) |
Apr 10, 2018 | 26.35 | 26.49 | 26.34 | 26.43 | 1,429,683 | +0.30(+1.15%) |
Apr 09, 2018 | 26.16 | 26.28 | 26.08 | 26.13 | 1,006,170 | +0.29(+1.14%) |
Apr 06, 2018 | 25.92 | 26.01 | 25.75 | 25.84 | 1,400,060 | -0.06(-0.25%) |
Apr 05, 2018 | 25.81 | 25.95 | 25.79 | 25.90 | 1,160,761 | +0.27(+1.05%) |
Apr 04, 2018 | 25.23 | 25.63 | 25.23 | 25.63 | 1,418,909 | +0.10(+0.40%) |
Apr 03, 2018 | 25.38 | 25.54 | 25.31 | 25.53 | 744,990 | +0.40(+1.61%) |
Apr 02, 2018 | 25.50 | 25.50 | 24.89 | 25.12 | 753,040 | -0.38(-1.49%) |
Mar 29, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | |
Mar 28, 2018 | 25.25 | 25.54 | 25.11 | 25.35 | 4,058,120 | +0.36(+1.46%) |
Mar 27, 2018 | 25.29 | 25.35 | 24.84 | 24.98 | 1,313,452 | -0.42(-1.66%) |
Mar 26, 2018 | 25.35 | 25.42 | 25.04 | 25.40 | 1,098,682 | +0.33(+1.30%) |
Mar 23, 2018 | 25.27 | 25.37 | 25.07 | 25.08 | 2,077,959 | -0.02(-0.06%) |
Mar 22, 2018 | 25.33 | 25.37 | 25.06 | 25.09 | 1,880,287 | -0.63(-2.47%) |
Mar 21, 2018 | 25.62 | 25.85 | 25.56 | 25.73 | 1,088,739 | +0.09(+0.34%) |
Mar 20, 2018 | 25.61 | 25.75 | 25.57 | 25.64 | 599,237 | -0.08(-0.31%) |
Mar 19, 2018 | 25.81 | 25.82 | 25.58 | 25.72 | 1,175,779 | -0.11(-0.43%) |
Mar 16, 2018 | 25.82 | 25.90 | 25.79 | 25.83 | 924,200 | +0.10(+0.37%) |
Mar 15, 2018 | 25.60 | 25.77 | 25.55 | 25.73 | 1,003,531 | +0.14(+0.56%) |
Mar 14, 2018 | 25.84 | 25.86 | 25.46 | 25.59 | 2,371,515 | -0.14(-0.55%) |
Mar 13, 2018 | 25.93 | 25.94 | 25.71 | 25.73 | 1,010,353 | -0.10(-0.37%) |
Mar 12, 2018 | 25.81 | 25.90 | 25.77 | 25.83 | 799,088 | +0.00(+0.00%) |
Mar 09, 2018 | 25.69 | 25.84 | 25.66 | 25.83 | 749,242 | +0.07(+0.28%) |
Mar 08, 2018 | 25.93 | 25.94 | 25.66 | 25.76 | 579,079 | +0.08(+0.31%) |
Mar 07, 2018 | 25.71 | 25.47 | 25.68 | 1,433,139 | +0.24(+0.94%) | |
Mar 06, 2018 | 25.34 | 25.47 | 25.30 | 25.44 | 1,122,805 | +0.52(+2.07%) |
Mar 05, 2018 | 24.53 | 24.97 | 24.47 | 24.93 | 1,901,043 | -0.07(-0.29%) |
Mar 02, 2018 | 24.92 | 25.01 | 24.71 | 25.00 | 1,585,982 | -0.06(-0.25%) |
Mar 01, 2018 | 25.25 | 25.35 | 24.84 | 25.06 | 1,547,067 | -0.10(-0.38%) |
Feb 28, 2018 | 25.49 | 25.54 | 25.15 | 25.16 | 1,301,453 | -0.20(-0.78%) |
Feb 27, 2018 | 25.69 | 25.71 | 25.35 | 25.35 | 882,443 | -0.45(-1.75%) |
Feb 26, 2018 | 25.70 | 25.83 | 25.54 | 25.81 | 826,793 | +0.07(+0.28%) |
Feb 23, 2018 | 25.59 | 25.74 | 25.55 | 25.73 | 833,809 | +0.41(+1.63%) |
Feb 22, 2018 | 25.32 | 1,322,245 | -0.06(-0.22%) | |||
Feb 21, 2018 | 25.58 | 25.74 | 25.38 | 25.38 | 1,495,824 | -0.21(-0.84%) |
Feb 20, 2018 | 25.66 | 25.76 | 25.50 | 25.59 | 1,125,246 | -0.44(-1.71%) |
Feb 16, 2018 | 26.04 | 26.04 | 26.04 | 0 | +0.11(+0.43%) | |
Feb 15, 2018 | 25.93 | 25.95 | 25.67 | 25.93 | 866,824 | +0.07(+0.28%) |
Feb 14, 2018 | 25.01 | 25.87 | 25.01 | 25.85 | 1,601,801 | +0.68(+2.71%) |
Feb 13, 2018 | 25.07 | 25.20 | 25.04 | 25.17 | 768,381 | -0.17(-0.69%) |
Feb 12, 2018 | 25.09 | 25.40 | 25.05 | 25.35 | 976,399 | +0.20(+0.79%) |
Feb 09, 2018 | 25.10 | 25.27 | 24.39 | 25.15 | 2,528,954 | +0.17(+0.67%) |
Feb 08, 2018 | 25.69 | 25.69 | 24.98 | 24.98 | 1,789,812 | -0.75(-2.93%) |
Feb 07, 2018 | 25.77 | 26.00 | 25.67 | 25.73 | 1,682,741 | -0.35(-1.34%) |
Feb 06, 2018 | 25.37 | 26.09 | 25.30 | 26.08 | 3,457,974 | +0.61(+2.38%) |
Feb 05, 2018 | 26.13 | 26.19 | 25.08 | 25.48 | 2,787,893 | -0.86(-3.27%) |
Feb 02, 2018 | 26.70 | 26.73 | 26.31 | 26.34 | 1,312,520 | -0.77(-2.84%) |