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%) |
Feb 01, 2018 | 28.66 | 28.77 | 28.59 | 28.59 | 6,344 | -0.14(-0.47%) |
Jan 31, 2018 | 28.73 | 28.75 | 28.60 | 28.72 | 10,731 | +0.00(+0.00%) |
Jan 30, 2018 | 28.72 | 28.74 | 28.71 | 28.72 | 2,900 | -0.33(-1.15%) |
Jan 29, 2018 | 29.33 | 29.33 | 29.05 | 29.06 | 7,037 | -0.16(-0.56%) |
Jan 26, 2018 | 29.02 | 29.23 | 29.00 | 29.22 | 48,051 | +0.37(+1.29%) |
Jan 25, 2018 | 29.00 | 29.00 | 28.85 | 28.85 | 3,180 | -0.13(-0.46%) |
Jan 24, 2018 | 29.03 | 29.03 | 28.98 | 28.98 | 1,084 | +0.03(+0.10%) |
Jan 23, 2018 | 28.85 | 28.96 | 28.84 | 28.95 | 13,027 | +0.07(+0.23%) |
Jan 22, 2018 | 28.74 | 28.88 | 28.68 | 28.88 | 6,251 | +0.23(+0.80%) |
Jan 19, 2018 | 28.60 | 28.66 | 28.57 | 28.66 | 870 | +0.15(+0.54%) |
Jan 18, 2018 | 28.52 | 28.56 | 28.45 | 28.50 | 2,954 | -0.04(-0.15%) |
Jan 17, 2018 | 28.43 | 28.63 | 28.37 | 28.55 | 7,534 | +0.10(+0.35%) |
Jan 16, 2018 | 28.63 | 28.64 | 28.44 | 28.44 | 9,373 | +0.01(+0.04%) |
Jan 12, 2018 | 28.43 | 28.43 | 28.43 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 28.16 | 28.31 | 28.11 | 28.29 | 8,848 | +0.26(+0.92%) |
Jan 10, 2018 | 28.13 | 28.01 | 28.03 | 1,987 | -0.10(-0.36%) | |
Jan 09, 2018 | 28.10 | 28.21 | 28.10 | 28.13 | 10,977 | +0.01(+0.03%) |
Jan 08, 2018 | 27.91 | 28.12 | 27.91 | 28.12 | 585 | +0.14(+0.51%) |
Jan 05, 2018 | 27.89 | 27.98 | 27.89 | 27.98 | 1,285 | +0.08(+0.27%) |
Jan 04, 2018 | 27.88 | 27.92 | 27.84 | 27.90 | 6,035 | +0.17(+0.62%) |
Jan 03, 2018 | 27.85 | 27.85 | 27.57 | 27.73 | 4,616 | +0.15(+0.55%) |
Jan 02, 2018 | 27.51 | 27.58 | 27.51 | 27.58 | 3,117 | +0.08(+0.29%) |
Dec 29, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 27.37 | 27.50 | 27.37 | 27.50 | 5,923 | +0.02(+0.07%) |
Dec 27, 2017 | 27.51 | 27.52 | 27.40 | 27.48 | 7,317 | +0.01(+0.03%) |
Dec 26, 2017 | 27.59 | 27.59 | 27.45 | 27.47 | 6,753 | +0.09(+0.31%) |
Dec 22, 2017 | 27.54 | 27.54 | 27.37 | 27.38 | 17,816 | -0.09(-0.31%) |
Dec 21, 2017 | 27.47 | 27.47 | 27.47 | 27.47 | 575 | +0.07(+0.27%) |
Dec 20, 2017 | 27.44 | 27.44 | 27.29 | 27.40 | 22,692 | +0.04(+0.14%) |
Dec 19, 2017 | 27.54 | 27.54 | 27.36 | 27.36 | 19,592 | -0.15(-0.55%) |
Dec 18, 2017 | 27.50 | 27.51 | 27.48 | 27.51 | 5,690 | +0.23(+0.84%) |
Dec 15, 2017 | 27.32 | 27.34 | 27.28 | 27.28 | 2,395 | +0.19(+0.71%) |
Dec 14, 2017 | 27.13 | 27.13 | 27.08 | 27.09 | 1,270 | -0.15(-0.56%) |
Dec 13, 2017 | 27.23 | 27.28 | 27.23 | 27.24 | 1,213 | +0.01(+0.05%) |
Dec 12, 2017 | 27.21 | 27.29 | 27.21 | 27.23 | 4,302 | +0.00(+0.02%) |
Dec 11, 2017 | 27.23 | 27.16 | 27.23 | 1,173 | +0.07(+0.25%) | |
Dec 08, 2017 | 27.17 | 27.18 | 27.14 | 27.16 | 3,390 | +0.15(+0.56%) |
Dec 07, 2017 | 26.99 | 27.01 | 26.95 | 27.01 | 1,226 | +0.10(+0.37%) |
Dec 06, 2017 | 26.88 | 26.91 | 26.87 | 26.91 | 2,583 | -0.04(-0.16%) |
Dec 05, 2017 | 26.99 | 27.00 | 26.93 | 26.95 | 1,159 | -0.26(-0.95%) |
Dec 04, 2017 | 27.30 | 27.30 | 27.19 | 27.21 | 4,022 | +0.12(+0.46%) |
Dec 01, 2017 | 26.95 | 27.08 | 26.95 | 27.08 | 3,948 | +0.02(+0.08%) |
Nov 30, 2017 | 27.05 | 27.06 | 27.05 | 27.06 | 1,093 | +0.14(+0.52%) |
Nov 29, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 284 | +0.11(+0.40%) |
Nov 28, 2017 | 26.69 | 26.84 | 26.64 | 26.81 | 4,966 | +0.24(+0.89%) |
Nov 27, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 2,310 | -0.05(-0.18%) |
Nov 24, 2017 | 26.62 | 26.62 | 26.62 | 26.62 | 291 | +0.05(+0.18%) |
Nov 22, 2017 | 26.57 | 26.61 | 26.55 | 26.58 | 2,180 | +0.01(+0.03%) |
Nov 21, 2017 | 26.57 | 26.58 | 26.55 | 26.57 | 2,238 | +0.13(+0.48%) |
Nov 20, 2017 | 26.44 | 26.44 | 26.44 | 26.44 | 105 | +0.05(+0.18%) |
Nov 17, 2017 | 26.37 | 26.40 | 26.37 | 26.40 | 567 | +0.00(+0.02%) |
Nov 16, 2017 | 26.32 | 26.39 | 26.32 | 26.39 | 2,278 | +0.20(+0.76%) |
Nov 15, 2017 | 26.32 | 26.32 | 26.15 | 26.19 | 7,669 | -0.07(-0.28%) |
Nov 14, 2017 | 26.26 | 26.32 | 26.25 | 26.27 | 10,021 | -0.05(-0.17%) |
Nov 13, 2017 | 26.29 | 26.35 | 26.27 | 26.31 | 4,720 | +0.01(+0.04%) |
Nov 10, 2017 | 26.29 | 26.30 | 26.25 | 26.30 | 1,638 | +0.05(+0.18%) |
Nov 09, 2017 | 26.29 | 26.33 | 26.20 | 26.25 | 6,522 | -0.08(-0.29%) |
Nov 08, 2017 | 26.38 | 26.38 | 26.33 | 26.33 | 2,810 | +0.00(+0.01%) |
Nov 07, 2017 | 26.33 | 26.33 | 26.28 | 26.33 | 6,019 | -0.00(-0.00%) |
Nov 06, 2017 | 26.25 | 26.38 | 26.25 | 26.33 | 3,410 | +0.02(+0.08%) |
Nov 03, 2017 | 26.24 | 26.31 | 26.17 | 26.31 | 6,193 | +0.20(+0.76%) |
Nov 02, 2017 | 26.06 | 26.11 | 26.06 | 26.11 | 2,300 | -0.06(-0.22%) |
Nov 01, 2017 | 26.47 | 26.47 | 26.17 | 26.17 | 4,749 | -0.03(-0.11%) |
Oct 31, 2017 | 26.08 | 26.21 | 26.08 | 26.20 | 6,619 | +0.04(+0.15%) |
Oct 30, 2017 | 26.19 | 26.21 | 26.13 | 26.16 | 5,958 | -0.01(-0.04%) |
Oct 27, 2017 | 26.01 | 26.17 | 26.01 | 26.17 | 26,224 | +0.05(+0.18%) |
Oct 26, 2017 | 26.10 | 26.13 | 26.08 | 26.12 | 2,878 | +0.08(+0.30%) |
Oct 25, 2017 | 26.02 | 26.04 | 26.02 | 26.04 | 1,071 | -0.17(-0.66%) |
Oct 24, 2017 | 26.21 | 26.23 | 26.19 | 26.21 | 7,162 | +0.02(+0.07%) |
Oct 23, 2017 | 26.29 | 26.31 | 26.19 | 26.20 | 2,787 | -0.01(-0.04%) |
Oct 20, 2017 | 26.23 | 26.23 | 26.21 | 26.21 | 779 | +0.19(+0.75%) |
Oct 19, 2017 | 26.02 | 26.07 | 26.01 | 26.01 | 1,868 | -0.08(-0.30%) |
Oct 18, 2017 | 26.05 | 26.10 | 26.03 | 26.09 | 6,071 | +0.03(+0.11%) |
Oct 17, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 550 | +0.00(+0.00%) |
Oct 16, 2017 | 26.03 | 26.06 | 26.03 | 26.06 | 603 | -0.02(-0.10%) |
Oct 13, 2017 | 26.11 | 26.12 | 26.07 | 26.09 | 7,157 | +0.04(+0.17%) |
Oct 12, 2017 | 26.00 | 26.06 | 26.00 | 26.04 | 3,467 | +0.02(+0.07%) |
Oct 11, 2017 | 25.99 | 26.03 | 25.96 | 26.03 | 9,837 | +0.05(+0.18%) |
Oct 10, 2017 | 26.01 | 26.01 | 25.97 | 25.98 | 6,509 | +0.02(+0.08%) |
Oct 09, 2017 | 25.91 | 25.99 | 25.90 | 25.96 | 8,469 | -0.05(-0.18%) |
Oct 06, 2017 | 26.01 | 26.01 | 25.99 | 26.01 | 740 | -0.09(-0.33%) |
Oct 05, 2017 | 25.98 | 26.09 | 25.98 | 26.09 | 9,445 | +0.25(+0.96%) |
Oct 03, 2017 | 25.84 | 25.84 | 25.84 | 0 | +0.01(+0.04%) | |
Oct 02, 2017 | 25.70 | 25.84 | 25.70 | 25.83 | 1,235 | +0.10(+0.37%) |
Sep 29, 2017 | 25.68 | 25.74 | 25.68 | 25.74 | 1,255 | +0.09(+0.33%) |
Sep 28, 2017 | 25.65 | 25.65 | 25.65 | 25.65 | 1,051 | +0.01(+0.04%) |
Sep 27, 2017 | 25.60 | 26.43 | 25.52 | 25.64 | 4,763 | +0.10(+0.37%) |
Sep 26, 2017 | 25.55 | 25.56 | 25.50 | 25.55 | 9,896 | +0.09(+0.36%) |
Sep 22, 2017 | 25.46 | 25.46 | 25.46 | 133 | -0.03(-0.13%) | |
Sep 21, 2017 | 25.55 | 25.55 | 25.45 | 25.49 | 3,626 | +0.04(+0.17%) |
Sep 20, 2017 | 25.47 | 25.47 | 25.42 | 25.45 | 1,385 | +0.01(+0.04%) |
Sep 19, 2017 | 25.44 | 25.44 | 25.44 | 25.44 | 1,089 | -0.01(-0.04%) |
Sep 18, 2017 | 25.49 | 25.49 | 25.44 | 25.45 | 745 | +0.08(+0.30%) |
Sep 15, 2017 | 25.34 | 25.39 | 25.34 | 25.37 | 67,200 | +0.01(+0.04%) |
Sep 14, 2017 | 25.31 | 25.36 | 25.31 | 25.36 | 2,121 | +0.01(+0.05%) |
Sep 13, 2017 | 25.39 | 25.39 | 25.35 | 25.35 | 1,088 | -0.02(-0.09%) |
Sep 12, 2017 | 25.30 | 25.37 | 25.30 | 25.37 | 405 | +0.07(+0.26%) |
Sep 11, 2017 | 25.25 | 25.30 | 25.24 | 25.30 | 1,950 | +0.27(+1.06%) |
Sep 08, 2017 | 25.06 | 25.06 | 25.04 | 25.04 | 1,609 | -0.03(-0.11%) |
Sep 06, 2017 | 25.07 | 25.07 | 25.07 | 1 | +0.12(+0.50%) | |
Sep 05, 2017 | 25.04 | 25.04 | 24.82 | 24.94 | 1,308 | -0.21(-0.82%) |
Sep 01, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 380 | +0.12(+0.48%) |
Aug 31, 2017 | 25.03 | 25.03 | 25.03 | 25.03 | 788 | +0.09(+0.37%) |
Aug 30, 2017 | 24.80 | 24.94 | 24.72 | 24.93 | 2,180 | +0.16(+0.64%) |
Aug 29, 2017 | 24.74 | 24.78 | 24.69 | 24.78 | 2,826 | -0.04(-0.17%) |
Aug 28, 2017 | 24.85 | 24.85 | 24.77 | 24.82 | 12,588 | -0.04(-0.15%) |
Aug 25, 2017 | 24.85 | 24.90 | 24.85 | 24.86 | 6,483 | +0.07(+0.27%) |
Aug 24, 2017 | 24.79 | 24.86 | 24.79 | 24.79 | 2,047 | -0.03(-0.12%) |
Aug 23, 2017 | 24.79 | 24.86 | 24.76 | 24.82 | 4,647 | -0.03(-0.14%) |
Aug 22, 2017 | 24.75 | 24.87 | 24.72 | 24.85 | 5,284 | +0.24(+0.99%) |
Aug 21, 2017 | 24.66 | 24.67 | 24.60 | 24.61 | 20,281 | -0.06(-0.24%) |