Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.15 | 27.35 | 26.60 | 26.65 | 114,249 | -0.40(-1.48%) |
Apr 27, 2018 | 27.30 | 27.40 | 26.75 | 27.05 | 112,187 | -0.25(-0.92%) |
Apr 26, 2018 | 27.25 | 27.52 | 26.95 | 27.30 | 100,472 | +0.05(+0.18%) |
Apr 25, 2018 | 26.75 | 27.40 | 26.60 | 27.25 | 134,611 | +0.40(+1.49%) |
Apr 24, 2018 | 27.10 | 27.25 | 26.60 | 26.85 | 125,206 | -0.15(-0.56%) |
Apr 23, 2018 | 27.45 | 27.70 | 26.95 | 27.00 | 123,191 | -0.25(-0.92%) |
Apr 20, 2018 | 27.95 | 27.95 | 27.05 | 27.25 | 154,190 | -0.80(-2.85%) |
Apr 19, 2018 | 27.65 | 28.10 | 27.60 | 28.05 | 117,500 | +0.35(+1.26%) |
Apr 18, 2018 | 27.60 | 28.00 | 27.50 | 27.70 | 164,524 | +0.10(+0.36%) |
Apr 17, 2018 | 27.45 | 27.75 | 27.25 | 27.60 | 169,199 | +0.30(+1.10%) |
Apr 16, 2018 | 27.30 | 27.40 | 26.80 | 27.30 | 158,160 | +0.25(+0.92%) |
Apr 13, 2018 | 27.20 | 27.35 | 26.85 | 27.05 | 151,289 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.30 | 26.85 | 27.05 | 84,660 | +0.20(+0.74%) |
Apr 11, 2018 | 27.15 | 27.30 | 26.65 | 26.85 | 196,224 | -0.55(-2.01%) |
Apr 10, 2018 | 26.60 | 27.55 | 26.55 | 27.40 | 147,118 | +1.10(+4.18%) |
Apr 09, 2018 | 26.90 | 27.00 | 26.10 | 26.30 | 333,767 | -0.30(-1.13%) |
Apr 06, 2018 | 26.85 | 27.10 | 26.25 | 26.60 | 320,774 | -0.35(-1.30%) |
Apr 05, 2018 | 26.55 | 27.00 | 26.38 | 26.95 | 133,033 | +0.50(+1.89%) |
Apr 04, 2018 | 26.45 | 26.70 | 26.20 | 26.45 | 137,616 | -0.25(-0.94%) |
Apr 03, 2018 | 25.95 | 26.88 | 25.95 | 26.70 | 233,148 | +0.75(+2.89%) |
Apr 02, 2018 | 25.85 | 26.15 | 25.55 | 25.95 | 293,755 | +0.05(+0.19%) |
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.60 | 25.95 | 25.25 | 25.90 | 276,897 | +0.35(+1.37%) |
Mar 27, 2018 | 26.00 | 26.48 | 25.15 | 25.55 | 299,587 | -0.45(-1.73%) |
Mar 26, 2018 | 25.95 | 26.10 | 25.30 | 26.00 | 275,989 | +0.45(+1.76%) |
Mar 23, 2018 | 26.30 | 26.60 | 25.50 | 25.55 | 379,648 | -0.60(-2.29%) |
Mar 22, 2018 | 27.15 | 27.30 | 26.05 | 26.15 | 298,988 | -1.15(-4.21%) |
Mar 21, 2018 | 27.05 | 27.50 | 27.05 | 27.30 | 98,041 | +0.25(+0.92%) |
Mar 20, 2018 | 27.65 | 27.65 | 26.70 | 27.05 | 275,576 | -0.60(-2.17%) |
Mar 19, 2018 | 27.65 | 27.95 | 27.30 | 27.65 | 153,155 | -0.20(-0.72%) |
Mar 16, 2018 | 27.50 | 28.00 | 27.50 | 27.85 | 487,963 | +0.35(+1.27%) |
Mar 15, 2018 | 27.55 | 27.70 | 27.25 | 27.50 | 135,830 | -0.05(-0.18%) |
Mar 14, 2018 | 27.85 | 27.95 | 27.35 | 27.55 | 215,512 | -0.20(-0.72%) |
Mar 13, 2018 | 27.65 | 28.25 | 27.55 | 27.75 | 214,465 | +0.15(+0.54%) |
Mar 12, 2018 | 27.90 | 28.05 | 27.20 | 27.60 | 348,776 | -0.35(-1.25%) |
Mar 09, 2018 | 27.50 | 28.05 | 27.10 | 27.95 | 216,295 | +0.60(+2.19%) |
Mar 08, 2018 | 27.85 | 27.85 | 27.00 | 27.35 | 194,779 | -0.45(-1.62%) |
Mar 07, 2018 | 27.95 | 27.80 | 200,621 | +0.60(+2.21%) | ||
Mar 06, 2018 | 26.80 | 27.40 | 26.40 | 27.20 | 260,600 | +0.45(+1.68%) |
Mar 05, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 256,799 | +0.05(+0.19%) |
Mar 02, 2018 | 26.20 | 26.85 | 26.00 | 26.70 | 224,685 | +0.25(+0.95%) |
Mar 01, 2018 | 27.10 | 27.30 | 26.35 | 26.45 | 207,030 | -0.75(-2.76%) |
Feb 28, 2018 | 27.70 | 27.85 | 27.15 | 27.20 | 216,099 | -0.50(-1.81%) |
Feb 27, 2018 | 28.15 | 28.45 | 27.70 | 27.70 | 171,915 | -0.45(-1.60%) |
Feb 26, 2018 | 28.35 | 28.40 | 27.90 | 28.15 | 179,215 | -0.20(-0.71%) |
Feb 23, 2018 | 28.65 | 28.75 | 28.25 | 28.35 | 228,991 | -0.05(-0.18%) |
Feb 22, 2018 | 28.55 | 29.25 | 28.25 | 28.40 | 353,286 | -0.15(-0.53%) |
Feb 21, 2018 | 28.00 | 28.75 | 28.00 | 28.55 | 272,507 | +0.55(+1.96%) |
Feb 20, 2018 | 28.20 | 28.90 | 27.80 | 28.00 | 317,253 | -0.45(-1.58%) |
Feb 16, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.75 | 28.85 | 28.10 | 28.80 | 296,186 | +0.05(+0.17%) |
Feb 14, 2018 | 27.85 | 29.00 | 27.70 | 28.75 | 352,568 | +0.70(+2.50%) |
Feb 13, 2018 | 27.45 | 28.20 | 27.35 | 28.05 | 415,301 | +0.30(+1.08%) |
Feb 12, 2018 | 26.85 | 27.90 | 26.65 | 27.75 | 363,022 | +0.90(+3.35%) |
Feb 09, 2018 | 27.40 | 27.55 | 26.00 | 26.85 | 587,684 | -0.30(-1.10%) |
Feb 08, 2018 | 25.10 | 27.70 | 25.10 | 27.15 | 553,494 | +1.25(+4.83%) |
Feb 07, 2018 | 25.55 | 26.35 | 25.40 | 25.90 | 497,638 | +0.20(+0.78%) |
Feb 06, 2018 | 25.00 | 25.95 | 24.85 | 25.70 | 239,791 | -0.20(-0.77%) |
Feb 05, 2018 | 26.35 | 26.60 | 25.55 | 25.90 | 98,419 | -0.65(-2.45%) |
Feb 02, 2018 | 27.30 | 27.40 | 26.45 | 26.55 | 175,328 | -0.90(-3.28%) |