Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.24 | 26.26 | 26.23 | 26.26 | 522,553 | +0.01(+0.03%) |
Apr 27, 2018 | 26.24 | 26.25 | 26.23 | 26.25 | 1,089,427 | +0.01(+0.03%) |
Apr 26, 2018 | 26.23 | 26.25 | 26.23 | 26.24 | 454,708 | +0.02(+0.07%) |
Apr 25, 2018 | 26.23 | 26.25 | 26.23 | 26.23 | 589,390 | +0.00(+0.00%) |
Apr 24, 2018 | 26.24 | 26.24 | 26.23 | 26.23 | 665,097 | -0.02(-0.07%) |
Apr 23, 2018 | 26.23 | 26.24 | 26.22 | 26.24 | 3,067,559 | +0.03(+0.10%) |
Apr 20, 2018 | 26.23 | 26.23 | 26.22 | 26.22 | 872,545 | -0.01(-0.03%) |
Apr 19, 2018 | 26.20 | 26.23 | 26.20 | 26.23 | 771,896 | +0.02(+0.06%) |
Apr 18, 2018 | 26.22 | 26.22 | 26.20 | 26.21 | 687,286 | -0.01(-0.03%) |
Apr 17, 2018 | 26.20 | 26.23 | 26.20 | 26.22 | 1,131,293 | +0.02(+0.07%) |
Apr 16, 2018 | 26.22 | 26.22 | 26.19 | 26.20 | 542,521 | +0.00(+0.00%) |
Apr 13, 2018 | 26.21 | 26.22 | 26.20 | 26.20 | 687,618 | +0.00(+0.00%) |
Apr 12, 2018 | 26.21 | 26.21 | 26.18 | 26.20 | 807,726 | +0.00(+0.00%) |
Apr 11, 2018 | 26.19 | 26.21 | 26.19 | 26.20 | 719,418 | +0.01(+0.03%) |
Apr 10, 2018 | 26.18 | 26.20 | 26.18 | 26.19 | 601,190 | +0.00(+0.00%) |
Apr 09, 2018 | 26.18 | 26.19 | 26.17 | 26.19 | 995,068 | +0.03(+0.10%) |
Apr 06, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 859,319 | -0.01(-0.03%) |
Apr 05, 2018 | 26.18 | 26.19 | 26.17 | 26.17 | 832,574 | -0.01(-0.03%) |
Apr 04, 2018 | 26.18 | 26.18 | 26.15 | 26.18 | 2,218,037 | +0.01(+0.03%) |
Apr 03, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 849,035 | -0.01(-0.03%) |
Apr 02, 2018 | 26.19 | 26.19 | 26.17 | 26.18 | 2,598,325 | +0.01(+0.06%) |
Mar 29, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 26.18 | 26.18 | 26.16 | 26.18 | 973,290 | +0.00(+0.00%) |
Mar 27, 2018 | 26.16 | 26.19 | 26.15 | 26.18 | 2,761,587 | +0.02(+0.06%) |
Mar 26, 2018 | 26.18 | 26.18 | 26.13 | 26.16 | 2,235,332 | -0.01(-0.03%) |
Mar 23, 2018 | 26.16 | 26.17 | 26.15 | 26.17 | 475,199 | +0.01(+0.03%) |
Mar 22, 2018 | 26.18 | 26.18 | 26.15 | 26.16 | 819,810 | -0.01(-0.03%) |
Mar 21, 2018 | 26.16 | 26.18 | 26.15 | 26.17 | 1,732,537 | +0.03(+0.13%) |
Mar 20, 2018 | 26.18 | 26.18 | 26.13 | 26.13 | 2,350,656 | -0.03(-0.13%) |
Mar 19, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 417,960 | +0.00(+0.00%) |
Mar 16, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 498,520 | +0.00(+0.00%) |
Mar 15, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 623,884 | -0.01(-0.03%) |
Mar 14, 2018 | 26.17 | 26.19 | 26.17 | 26.18 | 1,000,721 | +0.00(+0.00%) |
Mar 13, 2018 | 26.19 | 26.19 | 26.17 | 26.18 | 910,786 | +0.00(+0.00%) |
Mar 12, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 1,087,805 | +0.01(+0.03%) |
Mar 09, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 864,947 | -0.01(-0.03%) |
Mar 08, 2018 | 26.17 | 26.19 | 26.16 | 26.18 | 2,148,083 | +0.01(+0.03%) |
Mar 07, 2018 | 26.15 | 26.17 | 579,780 | +0.01(+0.03%) | ||
Mar 06, 2018 | 26.17 | 26.17 | 26.15 | 26.16 | 349,485 | -0.01(-0.03%) |
Mar 05, 2018 | 26.19 | 26.19 | 26.16 | 26.17 | 519,003 | +0.00(+0.00%) |
Mar 02, 2018 | 26.16 | 26.17 | 26.15 | 26.17 | 965,305 | +0.01(+0.03%) |
Mar 01, 2018 | 26.18 | 26.18 | 26.15 | 26.16 | 885,479 | +0.00(+0.00%) |
Feb 28, 2018 | 26.16 | 26.16 | 26.14 | 26.16 | 942,617 | +0.01(+0.03%) |
Feb 27, 2018 | 26.14 | 26.15 | 26.13 | 26.15 | 649,288 | +0.02(+0.07%) |
Feb 26, 2018 | 26.14 | 26.15 | 26.12 | 26.13 | 496,918 | +0.00(+0.00%) |
Feb 23, 2018 | 26.14 | 26.17 | 26.12 | 26.13 | 1,333,990 | -0.01(-0.03%) |
Feb 22, 2018 | 26.15 | 26.17 | 26.13 | 26.14 | 1,017,707 | +0.00(+0.00%) |
Feb 21, 2018 | 26.16 | 26.16 | 26.13 | 26.14 | 1,208,314 | +0.00(+0.00%) |
Feb 20, 2018 | 26.14 | 26.15 | 26.13 | 26.14 | 509,831 | +0.01(+0.03%) |
Feb 16, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 26.15 | 26.15 | 26.12 | 26.14 | 841,703 | +0.00(+0.00%) |
Feb 14, 2018 | 26.15 | 26.15 | 26.13 | 26.14 | 936,396 | +0.00(+0.00%) |
Feb 13, 2018 | 26.15 | 26.24 | 26.13 | 26.14 | 1,931,676 | +0.00(+0.00%) |
Feb 12, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 909,397 | +0.00(+0.00%) |
Feb 09, 2018 | 26.12 | 26.16 | 26.12 | 26.14 | 2,284,624 | +0.02(+0.07%) |
Feb 08, 2018 | 26.15 | 26.15 | 26.12 | 26.12 | 681,346 | -0.01(-0.03%) |
Feb 07, 2018 | 26.15 | 26.16 | 26.13 | 26.13 | 956,129 | +0.00(+0.00%) |
Feb 06, 2018 | 26.14 | 26.16 | 26.12 | 26.13 | 758,839 | -0.02(-0.07%) |
Feb 05, 2018 | 26.15 | 26.16 | 26.13 | 26.15 | 609,977 | +0.01(+0.03%) |
Feb 02, 2018 | 26.15 | 26.18 | 26.14 | 26.14 | 1,061,259 | -0.01(-0.03%) |