Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.43 | 26.51 | 26.20 | 26.36 | 13,980 | +0.02(+0.09%) |
Apr 27, 2018 | 26.11 | 26.64 | 26.11 | 26.34 | 11,230 | -1.09(-3.99%) |
Apr 26, 2018 | 26.85 | 27.47 | 26.85 | 27.43 | 12,207 | +0.48(+1.78%) |
Apr 25, 2018 | 26.68 | 26.95 | 26.68 | 26.95 | 10,809 | -0.40(-1.46%) |
Apr 24, 2018 | 27.84 | 27.84 | 27.01 | 27.35 | 21,268 | +0.20(+0.74%) |
Apr 23, 2018 | 27.20 | 27.20 | 27.10 | 27.15 | 16,518 | -0.19(-0.69%) |
Apr 20, 2018 | 27.30 | 27.40 | 27.22 | 27.34 | 16,768 | +0.14(+0.51%) |
Apr 19, 2018 | 27.10 | 27.23 | 27.04 | 27.20 | 13,009 | +0.25(+0.95%) |
Apr 18, 2018 | 26.55 | 27.00 | 26.55 | 26.95 | 726,717 | -0.20(-0.72%) |
Apr 17, 2018 | 27.02 | 27.16 | 27.02 | 27.14 | 130,625 | +0.19(+0.71%) |
Apr 16, 2018 | 26.70 | 27.28 | 26.70 | 26.95 | 66,042 | -0.35(-1.28%) |
Apr 13, 2018 | 27.17 | 27.40 | 27.08 | 27.30 | 24,724 | +0.47(+1.75%) |
Apr 12, 2018 | 26.93 | 27.02 | 26.78 | 26.83 | 16,393 | -0.27(-0.98%) |
Apr 11, 2018 | 27.00 | 27.24 | 27.00 | 27.09 | 10,077 | -0.02(-0.07%) |
Apr 10, 2018 | 27.03 | 27.23 | 27.00 | 27.11 | 17,332 | +0.33(+1.25%) |
Apr 09, 2018 | 26.89 | 26.97 | 26.68 | 26.78 | 115,156 | +0.05(+0.21%) |
Apr 06, 2018 | 27.25 | 27.25 | 26.61 | 26.73 | 9,589 | -0.95(-3.42%) |
Apr 05, 2018 | 27.90 | 27.90 | 27.54 | 27.67 | 27,109 | -0.03(-0.11%) |
Apr 04, 2018 | 27.19 | 27.70 | 27.08 | 27.70 | 308,226 | +0.42(+1.54%) |
Apr 03, 2018 | 27.23 | 27.32 | 27.12 | 27.28 | 293,424 | +0.62(+2.31%) |
Apr 02, 2018 | 27.35 | 27.35 | 26.50 | 26.66 | 13,251 | -1.05(-3.77%) |
Mar 29, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.39(+1.45%) | |
Mar 28, 2018 | 27.37 | 27.57 | 27.12 | 27.32 | 13,646 | -0.30(-1.10%) |
Mar 27, 2018 | 27.58 | 28.13 | 27.35 | 27.62 | 22,938 | +0.50(+1.82%) |
Mar 26, 2018 | 26.87 | 27.20 | 26.82 | 27.12 | 9,868 | +0.67(+2.53%) |
Mar 23, 2018 | 26.96 | 27.04 | 26.45 | 26.45 | 19,169 | -0.99(-3.59%) |
Mar 22, 2018 | 27.76 | 27.76 | 27.44 | 27.44 | 10,210 | -0.46(-1.65%) |
Mar 21, 2018 | 27.79 | 28.10 | 27.79 | 27.90 | 10,501 | -0.10(-0.36%) |
Mar 20, 2018 | 27.97 | 28.00 | 27.80 | 28.00 | 9,313 | +0.47(+1.71%) |
Mar 19, 2018 | 28.10 | 28.10 | 27.41 | 27.53 | 12,922 | -0.74(-2.62%) |
Mar 16, 2018 | 28.26 | 28.27 | 28.13 | 28.27 | 6,870 | +0.02(+0.07%) |
Mar 15, 2018 | 28.38 | 28.44 | 28.16 | 28.25 | 11,534 | -0.09(-0.30%) |
Mar 14, 2018 | 28.44 | 28.44 | 28.16 | 28.34 | 107,892 | +0.20(+0.69%) |
Mar 13, 2018 | 28.19 | 28.36 | 28.10 | 28.14 | 15,940 | -0.25(-0.90%) |
Mar 12, 2018 | 28.41 | 28.49 | 28.25 | 28.39 | 14,199 | +0.16(+0.58%) |
Mar 09, 2018 | 28.16 | 28.23 | 28.10 | 28.23 | 10,328 | +0.12(+0.43%) |
Mar 08, 2018 | 28.10 | 28.23 | 28.03 | 28.11 | 19,160 | +0.13(+0.46%) |
Mar 07, 2018 | 27.96 | 27.98 | 27.72 | 27.98 | 11,209 | -0.36(-1.27%) |
Mar 06, 2018 | 28.36 | 28.51 | 28.27 | 28.34 | 18,523 | +0.06(+0.21%) |
Mar 05, 2018 | 27.93 | 28.32 | 27.87 | 28.28 | 16,563 | -0.20(-0.72%) |
Mar 02, 2018 | 27.92 | 28.54 | 27.90 | 28.48 | 19,879 | +0.24(+0.85%) |
Mar 01, 2018 | 28.95 | 28.95 | 28.13 | 28.25 | 10,066 | -0.97(-3.34%) |
Feb 28, 2018 | 29.50 | 29.50 | 29.22 | 29.22 | 13,001 | -0.61(-2.04%) |
Feb 27, 2018 | 30.02 | 30.02 | 29.76 | 29.83 | 14,062 | +0.05(+0.17%) |
Feb 26, 2018 | 29.64 | 29.83 | 29.52 | 29.78 | 15,966 | +0.36(+1.22%) |
Feb 23, 2018 | 29.26 | 29.45 | 29.20 | 29.42 | 22,560 | +0.44(+1.52%) |
Feb 22, 2018 | 29.05 | 29.19 | 28.93 | 28.98 | 14,335 | +0.10(+0.35%) |
Feb 21, 2018 | 29.49 | 29.49 | 28.88 | 28.88 | 39,394 | -0.40(-1.37%) |
Feb 20, 2018 | 29.43 | 29.43 | 29.00 | 29.28 | 6,159 | -0.17(-0.58%) |
Feb 16, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.16(+0.55%) | |
Feb 15, 2018 | 29.30 | 29.39 | 29.09 | 29.29 | 15,395 | -0.01(-0.03%) |
Feb 14, 2018 | 28.58 | 29.30 | 28.58 | 29.30 | 22,970 | -0.09(-0.29%) |
Feb 13, 2018 | 29.15 | 29.67 | 29.15 | 29.39 | 15,560 | -0.84(-2.79%) |
Feb 12, 2018 | 30.67 | 30.67 | 29.94 | 30.23 | 10,993 | +0.62(+2.10%) |
Feb 09, 2018 | 30.00 | 30.00 | 28.71 | 29.61 | 38,946 | +0.37(+1.25%) |
Feb 08, 2018 | 30.11 | 30.13 | 29.24 | 29.24 | 16,254 | -0.69(-2.31%) |
Feb 07, 2018 | 30.33 | 29.74 | 29.93 | 18,597 | -0.81(-2.64%) | |
Feb 06, 2018 | 30.43 | 30.84 | 30.13 | 30.74 | 18,629 | +1.07(+3.61%) |
Feb 05, 2018 | 30.62 | 29.31 | 29.67 | 11,340 | -1.58(-5.06%) | |
Feb 02, 2018 | 31.59 | 31.61 | 31.16 | 31.25 | 113,732 | -0.16(-0.51%) |