Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.12 | 27.19 | 26.68 | 26.69 | 303,563 | -0.39(-1.44%) |
Apr 27, 2018 | 26.31 | 27.21 | 26.31 | 27.08 | 216,244 | +0.71(+2.68%) |
Apr 26, 2018 | 26.10 | 26.56 | 26.02 | 26.38 | 194,229 | +0.32(+1.22%) |
Apr 25, 2018 | 26.03 | 26.14 | 25.69 | 26.06 | 202,206 | +0.02(+0.06%) |
Apr 24, 2018 | 25.87 | 26.14 | 25.64 | 26.04 | 371,574 | +0.24(+0.92%) |
Apr 23, 2018 | 26.16 | 26.16 | 25.71 | 25.80 | 285,764 | -0.28(-1.07%) |
Apr 20, 2018 | 26.38 | 26.60 | 26.04 | 26.08 | 190,335 | -0.37(-1.41%) |
Apr 19, 2018 | 26.92 | 26.96 | 26.29 | 26.45 | 199,742 | -0.52(-1.95%) |
Apr 18, 2018 | 27.17 | 27.23 | 26.92 | 26.98 | 192,978 | -0.14(-0.50%) |
Apr 17, 2018 | 27.06 | 27.46 | 26.91 | 27.11 | 304,852 | +0.08(+0.29%) |
Apr 16, 2018 | 26.89 | 27.08 | 26.74 | 27.04 | 429,089 | +0.23(+0.86%) |
Apr 13, 2018 | 26.70 | 26.83 | 26.52 | 26.80 | 202,390 | +0.11(+0.42%) |
Apr 12, 2018 | 27.23 | 27.23 | 26.57 | 26.69 | 203,763 | -0.52(-1.93%) |
Apr 11, 2018 | 27.06 | 27.29 | 27.06 | 27.22 | 224,378 | +0.10(+0.38%) |
Apr 10, 2018 | 27.16 | 27.23 | 26.96 | 27.11 | 231,080 | +0.06(+0.24%) |
Apr 09, 2018 | 27.42 | 27.43 | 27.05 | 27.05 | 231,339 | -0.33(-1.19%) |
Apr 06, 2018 | 27.65 | 27.86 | 27.26 | 27.38 | 632,029 | -0.37(-1.35%) |
Apr 05, 2018 | 27.63 | 27.76 | 27.27 | 27.75 | 423,779 | +0.31(+1.13%) |
Apr 04, 2018 | 27.02 | 27.52 | 26.88 | 27.44 | 408,147 | +0.33(+1.20%) |
Apr 03, 2018 | 26.80 | 27.26 | 26.58 | 27.11 | 339,842 | +0.39(+1.46%) |
Apr 02, 2018 | 26.66 | 27.15 | 26.53 | 26.73 | 863,304 | +0.16(+0.60%) |
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | -0.54(-1.99%) | |
Mar 28, 2018 | 26.17 | 27.22 | 26.17 | 27.11 | 542,598 | +1.07(+4.09%) |
Mar 27, 2018 | 26.03 | 26.40 | 25.43 | 26.04 | 776,170 | +0.42(+1.64%) |
Mar 26, 2018 | 25.47 | 25.66 | 25.27 | 25.62 | 528,703 | +0.35(+1.38%) |
Mar 23, 2018 | 25.92 | 25.92 | 25.20 | 25.27 | 361,654 | -0.59(-2.28%) |
Mar 22, 2018 | 25.76 | 26.20 | 25.76 | 25.86 | 477,430 | +0.05(+0.18%) |
Mar 21, 2018 | 26.13 | 26.20 | 25.73 | 25.81 | 344,619 | -0.34(-1.31%) |
Mar 20, 2018 | 26.43 | 26.70 | 25.98 | 26.15 | 243,503 | -0.25(-0.96%) |
Mar 19, 2018 | 26.42 | 26.45 | 26.14 | 26.41 | 361,275 | -0.01(-0.03%) |
Mar 16, 2018 | 26.18 | 26.48 | 26.15 | 26.42 | 1,355,957 | +0.25(+0.97%) |
Mar 15, 2018 | 26.41 | 26.42 | 26.05 | 26.16 | 470,271 | -0.13(-0.48%) |
Mar 14, 2018 | 26.23 | 26.39 | 26.14 | 26.29 | 772,806 | +0.15(+0.58%) |
Mar 13, 2018 | 25.91 | 26.31 | 25.91 | 26.14 | 1,060,602 | +0.36(+1.41%) |
Mar 12, 2018 | 25.55 | 25.87 | 25.46 | 25.77 | 1,084,677 | +0.43(+1.68%) |
Mar 09, 2018 | 25.51 | 25.59 | 25.10 | 25.35 | 354,330 | -0.17(-0.68%) |
Mar 08, 2018 | 25.56 | 25.58 | 25.36 | 25.52 | 411,344 | +0.03(+0.12%) |
Mar 07, 2018 | 25.59 | 25.49 | 462,200 | +0.05(+0.19%) | ||
Mar 06, 2018 | 25.32 | 25.51 | 25.10 | 25.44 | 391,201 | +0.13(+0.50%) |
Mar 05, 2018 | 25.01 | 25.55 | 25.01 | 25.32 | 421,182 | +0.27(+1.07%) |
Mar 02, 2018 | 24.76 | 25.12 | 24.62 | 25.05 | 750,623 | +0.03(+0.13%) |
Mar 01, 2018 | 24.23 | 25.29 | 24.15 | 25.02 | 618,820 | +0.00(+0.00%) |
Feb 28, 2018 | 25.14 | 25.45 | 24.99 | 25.02 | 313,923 | -0.09(-0.38%) |
Feb 27, 2018 | 25.98 | 26.10 | 25.10 | 25.11 | 321,623 | -0.87(-3.34%) |
Feb 26, 2018 | 26.03 | 26.05 | 25.75 | 25.98 | 445,141 | +0.18(+0.70%) |
Feb 23, 2018 | 25.86 | 26.02 | 25.63 | 25.80 | 500,863 | +0.09(+0.34%) |
Feb 22, 2018 | 25.71 | 736,424 | +0.57(+2.26%) | |||
Feb 21, 2018 | 25.29 | 25.57 | 25.13 | 25.14 | 441,673 | -0.27(-1.06%) |
Feb 20, 2018 | 25.60 | 25.81 | 25.28 | 25.41 | 526,840 | -0.24(-0.95%) |
Feb 16, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.27(+1.06%) | |
Feb 15, 2018 | 25.29 | 25.82 | 24.83 | 25.39 | 547,699 | +0.15(+0.59%) |
Feb 14, 2018 | 25.37 | 25.64 | 24.39 | 25.24 | 589,095 | -0.77(-2.97%) |
Feb 13, 2018 | 25.66 | 26.10 | 25.49 | 26.01 | 187,408 | +0.28(+1.10%) |
Feb 12, 2018 | 26.00 | 26.00 | 24.81 | 25.73 | 229,037 | -0.19(-0.73%) |
Feb 09, 2018 | 25.37 | 26.08 | 24.84 | 25.92 | 344,473 | +0.65(+2.56%) |
Feb 08, 2018 | 25.88 | 25.99 | 25.26 | 25.27 | 420,507 | -0.60(-2.32%) |
Feb 07, 2018 | 25.89 | 26.17 | 25.85 | 25.87 | 187,978 | -0.09(-0.33%) |
Feb 06, 2018 | 25.84 | 26.32 | 25.47 | 25.96 | 340,907 | -0.58(-2.17%) |
Feb 05, 2018 | 26.96 | 27.29 | 26.20 | 26.53 | 186,933 | -0.65(-2.41%) |
Feb 02, 2018 | 27.09 | 27.24 | 26.81 | 27.19 | 275,119 | -0.09(-0.35%) |