Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.17 | 27.30 | 27.11 | 27.12 | 1,041,746 | -0.07(-0.24%) |
Apr 27, 2018 | 27.16 | 27.22 | 27.04 | 27.19 | 364,267 | +0.12(+0.45%) |
Apr 26, 2018 | 27.17 | 27.17 | 26.99 | 27.07 | 622,723 | -0.04(-0.15%) |
Apr 25, 2018 | 26.99 | 27.12 | 26.98 | 27.11 | 669,661 | +0.02(+0.06%) |
Apr 24, 2018 | 27.24 | 27.30 | 27.01 | 27.09 | 951,176 | -0.32(-1.16%) |
Apr 23, 2018 | 27.40 | 27.46 | 27.31 | 27.41 | 498,358 | -0.01(-0.03%) |
Apr 20, 2018 | 27.43 | 27.50 | 27.32 | 27.42 | 1,337,066 | -0.11(-0.41%) |
Apr 19, 2018 | 27.56 | 27.58 | 27.45 | 27.53 | 2,888,650 | -0.02(-0.06%) |
Apr 18, 2018 | 27.52 | 27.59 | 27.48 | 27.55 | 2,229,001 | +0.18(+0.66%) |
Apr 17, 2018 | 27.31 | 27.41 | 27.27 | 27.37 | 1,751,837 | +0.07(+0.24%) |
Apr 16, 2018 | 27.23 | 27.33 | 27.19 | 27.30 | 1,953,086 | +0.20(+0.75%) |
Apr 13, 2018 | 27.32 | 27.32 | 27.03 | 27.10 | 750,544 | +0.10(+0.36%) |
Apr 12, 2018 | 26.98 | 27.04 | 26.94 | 27.00 | 2,274,077 | +0.01(+0.03%) |
Apr 11, 2018 | 27.10 | 27.16 | 26.98 | 26.99 | 758,165 | -0.06(-0.21%) |
Apr 10, 2018 | 27.06 | 27.11 | 26.96 | 27.05 | 635,090 | +0.24(+0.91%) |
Apr 09, 2018 | 26.88 | 27.01 | 26.80 | 26.81 | 906,460 | +0.29(+1.08%) |
Apr 06, 2018 | 26.72 | 26.78 | 26.46 | 26.52 | 572,647 | -0.09(-0.34%) |
Apr 05, 2018 | 26.59 | 26.72 | 26.59 | 26.61 | 506,097 | +0.27(+1.02%) |
Apr 04, 2018 | 26.02 | 26.35 | 26.01 | 26.34 | 1,171,582 | +0.03(+0.12%) |
Apr 03, 2018 | 26.27 | 26.34 | 26.13 | 26.31 | 1,119,224 | +0.11(+0.40%) |
Apr 02, 2018 | 26.54 | 26.57 | 25.92 | 26.20 | 1,456,096 | -0.31(-1.17%) |
Mar 29, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.18(+0.68%) | |
Mar 28, 2018 | 26.25 | 26.55 | 26.19 | 26.33 | 1,312,964 | +0.32(+1.22%) |
Mar 27, 2018 | 26.29 | 26.38 | 25.92 | 26.02 | 1,457,276 | -0.38(-1.45%) |
Mar 26, 2018 | 26.24 | 26.40 | 26.06 | 26.40 | 1,076,692 | +0.67(+2.60%) |
Mar 23, 2018 | 25.97 | 26.00 | 25.71 | 25.73 | 1,505,184 | -0.13(-0.50%) |
Mar 22, 2018 | 26.14 | 26.17 | 25.84 | 25.86 | 1,090,062 | -0.63(-2.37%) |
Mar 21, 2018 | 26.49 | 26.59 | 26.36 | 26.49 | 714,969 | -0.06(-0.22%) |
Mar 20, 2018 | 26.53 | 26.61 | 26.48 | 26.55 | 1,345,501 | -0.13(-0.49%) |
Mar 19, 2018 | 26.81 | 26.82 | 26.54 | 26.68 | 923,334 | -0.13(-0.49%) |
Mar 16, 2018 | 26.85 | 26.93 | 26.78 | 26.81 | 646,711 | +0.16(+0.61%) |
Mar 15, 2018 | 26.68 | 26.77 | 26.61 | 26.64 | 599,391 | -0.20(-0.73%) |
Mar 14, 2018 | 26.93 | 26.95 | 26.72 | 26.84 | 988,223 | +0.05(+0.18%) |
Mar 13, 2018 | 27.06 | 27.08 | 26.77 | 26.79 | 749,111 | -0.11(-0.39%) |
Mar 12, 2018 | 26.82 | 26.90 | 26.81 | 26.90 | 644,511 | +0.09(+0.33%) |
Mar 09, 2018 | 26.68 | 26.81 | 26.62 | 26.81 | 889,771 | +0.14(+0.52%) |
Mar 08, 2018 | 26.81 | 26.85 | 26.59 | 26.67 | 537,899 | -0.12(-0.46%) |
Mar 07, 2018 | 26.83 | 26.59 | 26.79 | 1,181,721 | +0.04(+0.15%) | |
Mar 06, 2018 | 26.79 | 26.81 | 26.65 | 26.75 | 1,370,550 | +0.14(+0.52%) |
Mar 05, 2018 | 26.35 | 26.64 | 26.28 | 26.61 | 2,137,910 | +0.05(+0.18%) |
Mar 02, 2018 | 26.45 | 26.59 | 26.26 | 26.56 | 2,265,364 | +0.03(+0.12%) |
Mar 01, 2018 | 26.64 | 26.84 | 26.36 | 26.53 | 3,062,754 | -0.26(-0.97%) |
Feb 28, 2018 | 27.10 | 27.12 | 26.77 | 26.79 | 1,104,630 | -0.32(-1.17%) |
Feb 27, 2018 | 27.39 | 27.42 | 27.10 | 27.11 | 1,386,395 | -0.42(-1.54%) |
Feb 26, 2018 | 27.27 | 27.57 | 27.22 | 27.53 | 5,656,575 | +0.23(+0.84%) |
Feb 23, 2018 | 27.10 | 27.32 | 27.05 | 27.30 | 3,219,472 | +0.11(+0.42%) |
Feb 22, 2018 | 27.15 | 27.34 | 27.10 | 27.19 | 932,677 | +0.31(+1.15%) |
Feb 21, 2018 | 27.11 | 27.29 | 26.86 | 26.88 | 964,093 | -0.38(-1.38%) |
Feb 20, 2018 | 27.33 | 27.40 | 27.18 | 27.25 | 711,950 | -0.10(-0.36%) |
Feb 16, 2018 | 27.35 | 27.35 | 27.35 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.25 | 27.36 | 27.11 | 27.34 | 569,783 | +0.10(+0.36%) |
Feb 14, 2018 | 26.63 | 27.26 | 26.63 | 27.24 | 1,362,380 | +0.38(+1.43%) |
Feb 13, 2018 | 26.76 | 26.89 | 26.74 | 26.86 | 738,764 | -0.20(-0.75%) |
Feb 12, 2018 | 26.84 | 27.12 | 26.78 | 27.06 | 1,464,713 | +0.42(+1.56%) |
Feb 09, 2018 | 26.64 | 26.74 | 25.88 | 26.64 | 3,573,478 | +0.12(+0.46%) |
Feb 08, 2018 | 27.19 | 27.32 | 26.51 | 26.52 | 1,905,077 | -0.79(-2.90%) |
Feb 07, 2018 | 27.40 | 27.59 | 27.27 | 27.31 | 1,066,771 | -0.54(-1.93%) |
Feb 06, 2018 | 27.08 | 27.86 | 27.03 | 27.85 | 3,441,420 | +0.38(+1.40%) |
Feb 05, 2018 | 28.03 | 28.14 | 27.08 | 27.47 | 3,549,674 | -0.88(-3.11%) |
Feb 02, 2018 | 28.65 | 28.65 | 28.29 | 28.35 | 1,470,840 | -0.83(-2.85%) |