Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.14(+0.53%) | |
Apr 11, 2018 | 27.17 | 27.24 | 26.93 | 26.96 | 148,057 | -0.22(-0.82%) |
Apr 10, 2018 | 27.09 | 27.33 | 27.05 | 27.18 | 68,433 | +0.02(+0.07%) |
Apr 09, 2018 | 26.92 | 27.32 | 26.90 | 27.16 | 76,484 | +0.48(+1.80%) |
Apr 06, 2018 | 26.15 | 26.75 | 26.15 | 26.68 | 36,193 | +0.11(+0.41%) |
Apr 05, 2018 | 26.17 | 26.60 | 26.12 | 26.57 | 69,467 | +0.56(+2.15%) |
Apr 04, 2018 | 25.73 | 26.11 | 25.49 | 26.01 | 53,987 | -0.44(-1.66%) |
Apr 03, 2018 | 26.29 | 26.75 | 26.29 | 26.45 | 43,658 | +0.28(+1.07%) |
Apr 02, 2018 | 26.53 | 26.56 | 26.12 | 26.17 | 37,499 | -0.14(-0.53%) |
Mar 29, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.81(+3.18%) | |
Mar 28, 2018 | 25.51 | 25.64 | 25.46 | 25.50 | 38,433 | -0.11(-0.43%) |
Mar 27, 2018 | 25.84 | 25.91 | 25.52 | 25.61 | 62,710 | -0.24(-0.93%) |
Mar 26, 2018 | 26.17 | 26.17 | 25.80 | 25.85 | 43,849 | -0.12(-0.46%) |
Mar 23, 2018 | 25.61 | 26.05 | 25.43 | 25.97 | 48,340 | +0.08(+0.31%) |
Mar 22, 2018 | 25.82 | 25.93 | 25.72 | 25.89 | 43,125 | +0.07(+0.27%) |
Mar 21, 2018 | 25.80 | 25.86 | 25.61 | 25.82 | 43,329 | +0.01(+0.03%) |
Mar 20, 2018 | 25.79 | 25.89 | 25.70 | 25.81 | 54,061 | +0.02(+0.09%) |
Mar 19, 2018 | 26.31 | 26.31 | 25.72 | 25.79 | 50,292 | -0.77(-2.91%) |
Mar 16, 2018 | 26.68 | 26.71 | 26.51 | 26.56 | 26,452 | -0.24(-0.89%) |
Mar 15, 2018 | 26.94 | 26.96 | 26.72 | 26.80 | 41,153 | -0.12(-0.45%) |
Mar 14, 2018 | 27.20 | 27.33 | 26.91 | 26.92 | 22,597 | -0.20(-0.74%) |
Mar 13, 2018 | 27.18 | 27.44 | 27.08 | 27.12 | 30,514 | +0.05(+0.18%) |
Mar 12, 2018 | 26.77 | 27.15 | 26.77 | 27.07 | 32,798 | +0.05(+0.19%) |
Mar 09, 2018 | 27.25 | 27.30 | 27.02 | 27.02 | 59,451 | -0.57(-2.07%) |
Mar 08, 2018 | 27.36 | 27.63 | 27.35 | 27.59 | 8,528 | +0.18(+0.66%) |
Mar 07, 2018 | 27.70 | 27.28 | 27.41 | 45,702 | -0.26(-0.93%) | |
Mar 06, 2018 | 27.62 | 27.71 | 27.36 | 27.67 | 35,065 | -0.08(-0.30%) |
Mar 05, 2018 | 27.45 | 27.75 | 27.33 | 27.75 | 26,084 | +0.36(+1.31%) |
Mar 02, 2018 | 27.72 | 27.74 | 27.22 | 27.39 | 88,409 | -0.29(-1.05%) |
Mar 01, 2018 | 27.03 | 27.69 | 27.03 | 27.68 | 122,752 | +0.71(+2.63%) |
Feb 28, 2018 | 26.78 | 27.20 | 26.78 | 26.97 | 114,929 | +0.41(+1.54%) |
Feb 27, 2018 | 26.50 | 26.65 | 26.50 | 26.56 | 54,207 | +0.11(+0.42%) |
Feb 26, 2018 | 25.99 | 26.60 | 25.99 | 26.45 | 49,556 | +0.21(+0.80%) |
Feb 23, 2018 | 26.21 | 26.33 | 26.12 | 26.24 | 24,884 | +0.12(+0.46%) |
Feb 22, 2018 | 25.97 | 26.19 | 25.97 | 26.12 | 19,975 | +0.06(+0.23%) |
Feb 21, 2018 | 25.98 | 25.98 | 25.98 | 26.06 | 43,524 | +0.05(+0.19%) |
Feb 20, 2018 | 26.30 | 26.48 | 26.00 | 26.01 | 84,516 | -0.13(-0.50%) |
Feb 16, 2018 | 26.14 | 26.14 | 26.14 | 0 | -0.12(-0.46%) | |
Feb 15, 2018 | 26.06 | 26.30 | 26.03 | 26.26 | 71,358 | +0.23(+0.88%) |
Feb 14, 2018 | 25.94 | 26.14 | 25.94 | 26.03 | 32,732 | +0.00(+0.00%) |
Feb 13, 2018 | 26.01 | 26.17 | 26.01 | 26.03 | 48,211 | +0.03(+0.12%) |
Feb 12, 2018 | 25.64 | 26.03 | 25.64 | 26.00 | 64,494 | +0.55(+2.16%) |
Feb 09, 2018 | 25.70 | 25.70 | 25.41 | 25.45 | 101,359 | -0.24(-0.93%) |
Feb 08, 2018 | 25.77 | 25.86 | 25.62 | 25.69 | 31,849 | -0.08(-0.32%) |
Feb 07, 2018 | 25.60 | 25.87 | 25.59 | 25.77 | 100,482 | +0.23(+0.90%) |
Feb 06, 2018 | 25.01 | 25.57 | 25.01 | 25.54 | 38,315 | +0.47(+1.87%) |
Feb 05, 2018 | 25.09 | 25.27 | 25.02 | 25.07 | 59,285 | -0.24(-0.95%) |
Feb 02, 2018 | 25.38 | 25.50 | 25.31 | 25.31 | 38,415 | -0.20(-0.78%) |