Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.51 | 27.76 | 27.39 | 27.57 | 461,228 | +0.00(+0.00%) |
Apr 27, 2018 | 27.56 | 27.67 | 27.46 | 27.57 | 375,138 | -0.16(-0.56%) |
Apr 26, 2018 | 27.54 | 27.75 | 27.51 | 27.73 | 161,984 | +0.27(+0.98%) |
Apr 25, 2018 | 27.27 | 27.49 | 27.13 | 27.46 | 167,629 | +0.10(+0.38%) |
Apr 24, 2018 | 27.65 | 27.77 | 27.26 | 27.36 | 231,311 | -0.16(-0.59%) |
Apr 23, 2018 | 27.35 | 27.55 | 27.24 | 27.52 | 202,620 | +0.08(+0.30%) |
Apr 20, 2018 | 27.47 | 27.53 | 27.28 | 27.44 | 227,529 | -0.13(-0.46%) |
Apr 19, 2018 | 27.61 | 27.80 | 27.47 | 27.57 | 338,672 | +0.04(+0.16%) |
Apr 18, 2018 | 27.37 | 27.70 | 27.37 | 27.52 | 823,050 | +0.40(+1.48%) |
Apr 17, 2018 | 27.01 | 27.17 | 26.90 | 27.12 | 286,630 | +0.16(+0.61%) |
Apr 16, 2018 | 26.86 | 27.07 | 26.73 | 26.96 | 1,529,758 | +0.15(+0.56%) |
Apr 13, 2018 | 26.64 | 26.93 | 26.64 | 26.81 | 2,112,436 | +0.15(+0.56%) |
Apr 12, 2018 | 26.69 | 26.78 | 26.56 | 26.66 | 1,497,931 | +0.03(+0.11%) |
Apr 11, 2018 | 26.39 | 26.72 | 26.38 | 26.63 | 636,122 | +0.24(+0.90%) |
Apr 10, 2018 | 26.06 | 26.57 | 26.03 | 26.39 | 309,392 | +0.71(+2.75%) |
Apr 09, 2018 | 25.75 | 25.92 | 25.62 | 25.68 | 405,013 | +0.09(+0.35%) |
Apr 06, 2018 | 25.80 | 25.95 | 25.34 | 25.59 | 162,239 | -0.31(-1.21%) |
Apr 05, 2018 | 25.50 | 26.00 | 25.50 | 25.91 | 151,873 | +0.51(+2.02%) |
Apr 04, 2018 | 24.98 | 25.45 | 24.89 | 25.39 | 544,099 | +0.10(+0.41%) |
Apr 03, 2018 | 25.03 | 25.31 | 24.81 | 25.29 | 331,953 | +0.48(+1.95%) |
Apr 02, 2018 | 25.18 | 25.22 | 24.52 | 24.81 | 105,819 | -0.49(-1.94%) |
Mar 29, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.49(+1.98%) | |
Mar 28, 2018 | 25.13 | 25.17 | 24.81 | 24.81 | 95,793 | -0.34(-1.33%) |
Mar 27, 2018 | 25.45 | 25.55 | 25.07 | 25.14 | 179,952 | -0.23(-0.91%) |
Mar 26, 2018 | 25.27 | 25.41 | 24.98 | 25.37 | 855,161 | +0.50(+2.01%) |
Mar 23, 2018 | 25.13 | 25.32 | 24.83 | 24.87 | 272,822 | -0.15(-0.60%) |
Mar 22, 2018 | 25.27 | 25.33 | 24.99 | 25.02 | 107,958 | -0.50(-1.95%) |
Mar 21, 2018 | 25.00 | 25.65 | 24.97 | 25.52 | 62,952 | +0.66(+2.63%) |
Mar 20, 2018 | 24.81 | 25.02 | 24.81 | 24.86 | 104,136 | +0.15(+0.60%) |
Mar 19, 2018 | 24.99 | 24.99 | 24.62 | 24.72 | 80,989 | -0.36(-1.45%) |
Mar 16, 2018 | 24.87 | 25.17 | 24.87 | 25.08 | 176,006 | +0.22(+0.90%) |
Mar 15, 2018 | 25.04 | 25.13 | 24.72 | 24.86 | 99,310 | -0.17(-0.68%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.99 | 25.03 | 83,846 | -0.07(-0.30%) |
Mar 13, 2018 | 25.38 | 25.51 | 25.07 | 25.10 | 145,339 | -0.21(-0.82%) |
Mar 12, 2018 | 25.30 | 25.43 | 25.19 | 25.31 | 199,705 | +0.05(+0.21%) |
Mar 09, 2018 | 25.07 | 25.29 | 25.07 | 25.26 | 63,684 | +0.35(+1.40%) |
Mar 08, 2018 | 24.99 | 25.05 | 24.77 | 24.91 | 463,963 | -0.06(-0.24%) |
Mar 07, 2018 | 24.75 | 24.97 | 169,581 | -0.22(-0.86%) | ||
Mar 06, 2018 | 25.28 | 25.38 | 25.07 | 25.18 | 466,317 | +0.15(+0.59%) |
Mar 05, 2018 | 24.69 | 25.10 | 24.69 | 25.04 | 481,647 | +0.19(+0.75%) |
Mar 02, 2018 | 24.59 | 24.89 | 24.46 | 24.85 | 671,591 | +0.04(+0.18%) |
Mar 01, 2018 | 24.82 | 25.06 | 24.63 | 24.81 | 383,558 | -0.07(-0.27%) |
Feb 28, 2018 | 25.52 | 25.59 | 24.87 | 24.87 | 202,341 | -0.52(-2.05%) |
Feb 27, 2018 | 25.73 | 25.85 | 25.39 | 25.39 | 179,148 | -0.34(-1.33%) |
Feb 26, 2018 | 25.68 | 25.77 | 25.58 | 25.74 | 231,472 | +0.16(+0.61%) |
Feb 23, 2018 | 25.27 | 25.59 | 25.26 | 25.58 | 251,517 | +0.49(+1.96%) |
Feb 22, 2018 | 25.04 | 25.39 | 25.00 | 25.09 | 292,182 | +0.19(+0.75%) |
Feb 21, 2018 | 25.21 | 25.36 | 24.90 | 24.90 | 259,523 | -0.29(-1.15%) |
Feb 20, 2018 | 25.33 | 25.44 | 25.13 | 25.19 | 182,607 | -0.12(-0.47%) |
Feb 16, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 25.45 | 25.45 | 25.01 | 25.36 | 348,390 | -0.01(-0.03%) |
Feb 14, 2018 | 24.77 | 25.38 | 24.70 | 25.36 | 196,984 | +0.36(+1.43%) |
Feb 13, 2018 | 25.07 | 25.01 | 298,851 | -0.05(-0.21%) | ||
Feb 12, 2018 | 24.94 | 25.22 | 24.86 | 25.06 | 849,312 | +0.39(+1.60%) |
Feb 09, 2018 | 24.81 | 24.92 | 23.89 | 24.66 | 593,657 | -0.03(-0.12%) |
Feb 08, 2018 | 25.51 | 25.51 | 24.69 | 24.69 | 520,081 | -0.70(-2.76%) |
Feb 07, 2018 | 25.82 | 25.88 | 25.38 | 25.39 | 476,668 | -0.49(-1.90%) |
Feb 06, 2018 | 25.16 | 25.88 | 25.09 | 25.88 | 1,181,515 | +0.28(+1.08%) |
Feb 05, 2018 | 26.30 | 26.44 | 25.26 | 25.61 | 742,473 | -1.02(-3.83%) |
Feb 02, 2018 | 27.22 | 27.22 | 26.55 | 26.63 | 409,014 | -1.00(-3.61%) |