Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.66 | 26.66 | 26.58 | 26.58 | 1,886 | -0.05(-0.19%) |
Apr 27, 2018 | 26.56 | 26.63 | 26.56 | 26.63 | 3,012 | +0.05(+0.20%) |
Apr 26, 2018 | 26.47 | 26.62 | 26.47 | 26.58 | 2,881 | +0.21(+0.78%) |
Apr 25, 2018 | 26.37 | 26.37 | 26.37 | 26.37 | 410 | -0.06(-0.23%) |
Apr 24, 2018 | 26.49 | 26.58 | 26.31 | 26.43 | 5,572 | -0.02(-0.09%) |
Apr 23, 2018 | 26.57 | 26.57 | 26.46 | 26.46 | 1,293 | -0.06(-0.23%) |
Apr 20, 2018 | 26.54 | 26.65 | 26.46 | 26.52 | 12,835 | -0.20(-0.75%) |
Apr 19, 2018 | 26.75 | 26.87 | 26.64 | 26.72 | 5,357 | -0.18(-0.68%) |
Apr 18, 2018 | 26.93 | 26.93 | 26.80 | 26.90 | 3,046 | +0.10(+0.38%) |
Apr 17, 2018 | 27.70 | 27.70 | 26.71 | 26.80 | 7,112 | +0.10(+0.38%) |
Apr 16, 2018 | 26.70 | 26.70 | 26.70 | 26.70 | 1,667 | +0.06(+0.21%) |
Apr 13, 2018 | 26.57 | 26.66 | 26.55 | 26.64 | 3,366 | +0.01(+0.04%) |
Apr 12, 2018 | 26.48 | 26.64 | 26.48 | 26.63 | 2,360 | +0.10(+0.39%) |
Apr 11, 2018 | 26.60 | 26.60 | 26.49 | 26.53 | 1,501 | -0.07(-0.26%) |
Apr 10, 2018 | 27.27 | 27.27 | 26.60 | 26.60 | 3,034 | +0.24(+0.89%) |
Apr 09, 2018 | 26.44 | 26.44 | 26.36 | 26.36 | 2,278 | +0.37(+1.44%) |
Apr 06, 2018 | 26.33 | 26.37 | 25.98 | 25.99 | 26,736 | -0.21(-0.82%) |
Apr 05, 2018 | 26.21 | 26.27 | 26.20 | 26.20 | 5,558 | +0.11(+0.42%) |
Apr 04, 2018 | 25.91 | 26.13 | 25.91 | 26.09 | 12,402 | +0.07(+0.27%) |
Apr 03, 2018 | 26.07 | 26.07 | 25.94 | 26.02 | 1,490 | +0.33(+1.28%) |
Apr 02, 2018 | 25.94 | 25.94 | 25.43 | 25.69 | 45,578 | -0.47(-1.81%) |
Mar 29, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 25.97 | 26.09 | 25.96 | 26.09 | 3,481 | +0.23(+0.90%) |
Mar 27, 2018 | 26.09 | 26.12 | 25.86 | 25.86 | 881 | -0.11(-0.43%) |
Mar 26, 2018 | 26.00 | 26.02 | 25.73 | 25.97 | 10,404 | +0.22(+0.85%) |
Mar 23, 2018 | 25.89 | 25.97 | 25.71 | 25.75 | 7,384 | -0.16(-0.60%) |
Mar 22, 2018 | 26.01 | 26.01 | 25.86 | 25.90 | 1,681 | -0.41(-1.57%) |
Mar 21, 2018 | 26.20 | 26.32 | 26.15 | 26.32 | 2,941 | +0.05(+0.20%) |
Mar 20, 2018 | 26.19 | 26.26 | 26.19 | 26.26 | 766 | +0.00(+0.02%) |
Mar 19, 2018 | 26.31 | 26.36 | 26.26 | 26.26 | 1,074 | -0.33(-1.23%) |
Mar 16, 2018 | 26.46 | 26.59 | 26.46 | 26.59 | 804 | +0.10(+0.38%) |
Mar 15, 2018 | 26.49 | 26.49 | 26.48 | 26.48 | 2,659 | -0.16(-0.58%) |
Mar 14, 2018 | 26.51 | 26.64 | 26.51 | 26.64 | 2,917 | +0.24(+0.93%) |
Mar 13, 2018 | 26.74 | 26.74 | 26.40 | 26.40 | 1,720 | -0.29(-1.08%) |
Mar 12, 2018 | 26.67 | 26.71 | 26.64 | 26.68 | 1,422 | +0.01(+0.03%) |
Mar 09, 2018 | 26.65 | 26.68 | 26.65 | 26.68 | 1,298 | +0.21(+0.78%) |
Mar 08, 2018 | 26.47 | 26.47 | 26.47 | 26.47 | 169 | -0.00(-0.00%) |
Mar 07, 2018 | 26.35 | 26.53 | 26.28 | 26.47 | 5,399 | +0.03(+0.13%) |
Mar 06, 2018 | 26.32 | 26.47 | 26.29 | 26.44 | 3,117 | +0.23(+0.88%) |
Mar 05, 2018 | 25.92 | 26.21 | 25.92 | 26.21 | 2,475 | +0.03(+0.10%) |
Mar 02, 2018 | 26.04 | 26.18 | 26.04 | 26.18 | 7,981 | -0.06(-0.23%) |
Mar 01, 2018 | 26.29 | 26.29 | 26.22 | 26.24 | 2,085 | -0.14(-0.52%) |
Feb 28, 2018 | 26.66 | 26.75 | 26.38 | 26.38 | 4,113 | -0.42(-1.56%) |
Feb 27, 2018 | 26.77 | 26.80 | 26.72 | 26.80 | 4,799 | -0.13(-0.47%) |
Feb 26, 2018 | 26.96 | 27.01 | 26.80 | 26.92 | 1,580 | +0.06(+0.22%) |
Feb 23, 2018 | 26.67 | 26.89 | 26.67 | 26.86 | 2,081 | +0.33(+1.26%) |
Feb 22, 2018 | 26.58 | 26.70 | 26.51 | 26.53 | 6,738 | +0.03(+0.10%) |
Feb 21, 2018 | 26.57 | 26.68 | 26.44 | 26.50 | 23,148 | -0.03(-0.11%) |
Feb 20, 2018 | 26.63 | 26.70 | 26.53 | 26.53 | 11,309 | -0.27(-1.02%) |
Feb 16, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.17(+0.64%) | |
Feb 15, 2018 | 26.63 | 26.39 | 26.63 | 9,217 | +0.24(+0.92%) | |
Feb 14, 2018 | 26.15 | 26.52 | 26.15 | 26.39 | 19,582 | +0.30(+1.14%) |
Feb 13, 2018 | 26.13 | 26.14 | 26.03 | 26.09 | 9,885 | -0.02(-0.08%) |
Feb 12, 2018 | 25.90 | 26.12 | 25.90 | 26.12 | 5,736 | +0.30(+1.17%) |
Feb 09, 2018 | 25.71 | 25.81 | 25.22 | 25.81 | 19,637 | -0.02(-0.09%) |
Feb 08, 2018 | 26.09 | 26.09 | 26.03 | 25.84 | 6,760 | -0.46(-1.74%) |
Feb 07, 2018 | 26.31 | 26.40 | 26.31 | 26.29 | 8,620 | -0.27(-1.03%) |
Feb 06, 2018 | 25.75 | 26.58 | 25.75 | 26.57 | 9,743 | +0.58(+2.25%) |
Feb 05, 2018 | 26.90 | 26.90 | 25.98 | 25.98 | 4,517 | -1.16(-4.26%) |
Feb 02, 2018 | 27.52 | 27.52 | 27.14 | 27.14 | 12,580 | -0.46(-1.65%) |