Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.47 | 27.51 | 27.20 | 27.20 | 9,374 | -0.22(-0.79%) |
Apr 27, 2018 | 27.36 | 27.44 | 27.36 | 27.42 | 13,916 | -0.04(-0.15%) |
Apr 26, 2018 | 27.21 | 27.46 | 27.21 | 27.46 | 15,950 | +0.29(+1.06%) |
Apr 25, 2018 | 27.07 | 27.23 | 27.07 | 27.17 | 8,788 | +0.05(+0.18%) |
Apr 24, 2018 | 27.60 | 27.64 | 27.08 | 27.13 | 3,356 | -0.30(-1.11%) |
Apr 23, 2018 | 27.53 | 27.58 | 27.36 | 27.43 | 4,162 | +0.05(+0.20%) |
Apr 20, 2018 | 27.45 | 27.52 | 27.38 | 27.38 | 5,637 | -0.24(-0.86%) |
Apr 19, 2018 | 27.64 | 27.64 | 27.54 | 27.62 | 4,086 | -0.19(-0.69%) |
Apr 18, 2018 | 27.77 | 27.95 | 27.77 | 27.81 | 11,644 | -0.03(-0.10%) |
Apr 17, 2018 | 27.71 | 27.83 | 27.63 | 27.83 | 2,435 | +0.30(+1.07%) |
Apr 16, 2018 | 27.38 | 27.57 | 27.38 | 27.54 | 2,517 | +0.27(+0.98%) |
Apr 13, 2018 | 27.30 | 27.35 | 27.27 | 27.27 | 10,209 | -0.09(-0.32%) |
Apr 12, 2018 | 27.37 | 27.37 | 27.33 | 27.36 | 3,080 | +0.23(+0.85%) |
Apr 11, 2018 | 27.33 | 27.33 | 27.10 | 27.13 | 3,162 | -0.18(-0.65%) |
Apr 10, 2018 | 27.18 | 27.34 | 27.18 | 27.31 | 2,744 | +0.25(+0.91%) |
Apr 09, 2018 | 27.15 | 27.15 | 27.06 | 27.06 | 23,671 | +0.35(+1.29%) |
Apr 06, 2018 | 26.71 | 1,426 | -0.67(-2.45%) | |||
Apr 05, 2018 | 27.40 | 27.44 | 27.39 | 27.39 | 3,690 | +0.25(+0.92%) |
Apr 04, 2018 | 26.68 | 27.14 | 26.65 | 27.14 | 2,021 | +0.15(+0.57%) |
Apr 03, 2018 | 26.65 | 26.98 | 26.65 | 26.98 | 1,027 | +0.34(+1.29%) |
Apr 02, 2018 | 26.59 | 26.64 | 26.39 | 26.64 | 9,494 | -0.67(-2.46%) |
Mar 29, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.43(+1.59%) | |
Mar 28, 2018 | 27.09 | 27.09 | 26.84 | 26.88 | 1,453 | -0.23(-0.83%) |
Mar 27, 2018 | 27.36 | 27.46 | 27.11 | 27.11 | 2,686 | -0.11(-0.41%) |
Mar 26, 2018 | 26.87 | 27.22 | 26.87 | 27.22 | 5,986 | +0.52(+1.93%) |
Mar 23, 2018 | 27.28 | 27.28 | 26.70 | 26.70 | 2,822 | -0.58(-2.12%) |
Mar 22, 2018 | 27.62 | 27.68 | 27.28 | 27.28 | 3,780 | -0.68(-2.43%) |
Mar 21, 2018 | 27.96 | 27.96 | 27.95 | 27.96 | 662 | +0.08(+0.27%) |
Mar 20, 2018 | 27.81 | 27.97 | 27.81 | 27.88 | 5,171 | +0.09(+0.31%) |
Mar 19, 2018 | 28.07 | 28.07 | 27.68 | 27.79 | 2,779 | -0.42(-1.49%) |
Mar 16, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 173 | +0.23(+0.82%) |
Mar 15, 2018 | 28.18 | 28.18 | 27.96 | 27.99 | 2,033 | -0.04(-0.15%) |
Mar 14, 2018 | 28.25 | 28.26 | 28.03 | 28.03 | 1,429 | -0.26(-0.92%) |
Mar 13, 2018 | 28.37 | 28.37 | 28.29 | 28.29 | 912 | -0.09(-0.32%) |
Mar 12, 2018 | 28.26 | 28.38 | 28.26 | 28.38 | 38,207 | -0.01(-0.03%) |
Mar 09, 2018 | 27.92 | 28.39 | 27.92 | 28.39 | 1,161 | +0.51(+1.82%) |
Mar 08, 2018 | 27.77 | 27.88 | 27.76 | 27.88 | 1,379 | +0.20(+0.72%) |
Mar 07, 2018 | 27.91 | 27.91 | 27.57 | 27.68 | 3,107 | -0.15(-0.53%) |
Mar 06, 2018 | 27.77 | 27.83 | 27.77 | 27.83 | 4,907 | +0.16(+0.60%) |
Mar 05, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 707 | +0.45(+1.66%) |
Mar 02, 2018 | 27.06 | 27.33 | 27.06 | 27.21 | 1,399 | -0.04(-0.14%) |
Mar 01, 2018 | 27.36 | 27.36 | 27.25 | 27.25 | 214 | -0.42(-1.52%) |
Feb 28, 2018 | 27.89 | 27.89 | 27.67 | 27.67 | 2,993 | -0.29(-1.04%) |
Feb 27, 2018 | 28.05 | 28.05 | 27.92 | 27.96 | 6,920 | -0.18(-0.63%) |
Feb 26, 2018 | 28.02 | 28.14 | 28.02 | 28.14 | 756 | +0.27(+0.98%) |
Feb 23, 2018 | 27.69 | 27.86 | 27.65 | 27.86 | 3,382 | +0.38(+1.37%) |
Feb 22, 2018 | 27.51 | 27.61 | 27.49 | 27.49 | 1,202 | -0.11(-0.40%) |
Feb 21, 2018 | 27.82 | 27.90 | 27.60 | 27.60 | 6,927 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.64 | 27.64 | 2,127 | -0.27(-0.96%) |
Feb 16, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.18(+0.64%) | |
Feb 15, 2018 | 27.57 | 27.75 | 27.51 | 27.73 | 3,990 | +0.25(+0.90%) |
Feb 14, 2018 | 27.27 | 27.48 | 27.27 | 27.48 | 3,146 | +0.36(+1.31%) |
Feb 13, 2018 | 27.18 | 27.13 | 27.13 | 5,599 | -0.01(-0.03%) | |
Feb 12, 2018 | 27.07 | 27.13 | 27.07 | 27.13 | 1,561 | +0.84(+3.18%) |
Feb 09, 2018 | 26.53 | 26.64 | 25.96 | 26.30 | 11,738 | -0.50(-1.87%) |
Feb 08, 2018 | 28.28 | 28.28 | 26.80 | 26.80 | 5,832 | -0.70(-2.54%) |
Feb 07, 2018 | 27.56 | 27.58 | 27.33 | 27.50 | 8,119 | +0.08(+0.28%) |
Feb 06, 2018 | 26.76 | 27.42 | 26.75 | 27.42 | 14,524 | -0.10(-0.35%) |
Feb 05, 2018 | 27.87 | 27.87 | 27.15 | 27.52 | 8,093 | -0.57(-2.04%) |
Feb 02, 2018 | 28.37 | 28.37 | 28.02 | 28.09 | 6,946 | -0.50(-1.73%) |