Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.73 | 26.80 | 26.29 | 26.30 | 308,053 | -0.38(-1.44%) |
Apr 27, 2018 | 25.93 | 26.81 | 25.93 | 26.69 | 219,442 | +0.70(+2.68%) |
Apr 26, 2018 | 25.72 | 26.17 | 25.64 | 25.99 | 197,102 | +0.31(+1.22%) |
Apr 25, 2018 | 25.65 | 25.76 | 25.32 | 25.68 | 205,197 | +0.02(+0.06%) |
Apr 24, 2018 | 25.50 | 25.76 | 25.27 | 25.66 | 377,069 | +0.24(+0.92%) |
Apr 23, 2018 | 25.78 | 25.78 | 25.33 | 25.43 | 289,991 | -0.27(-1.07%) |
Apr 20, 2018 | 25.99 | 26.21 | 25.66 | 25.70 | 193,150 | -0.37(-1.41%) |
Apr 19, 2018 | 26.52 | 26.57 | 25.90 | 26.07 | 202,696 | -0.52(-1.95%) |
Apr 18, 2018 | 26.77 | 26.83 | 26.52 | 26.59 | 195,832 | -0.13(-0.50%) |
Apr 17, 2018 | 26.66 | 27.06 | 26.52 | 26.72 | 309,361 | +0.08(+0.29%) |
Apr 16, 2018 | 26.50 | 26.69 | 26.35 | 26.64 | 435,435 | +0.23(+0.86%) |
Apr 13, 2018 | 26.31 | 26.44 | 26.13 | 26.41 | 205,383 | +0.11(+0.42%) |
Apr 12, 2018 | 26.83 | 26.83 | 26.19 | 26.30 | 206,777 | -0.52(-1.93%) |
Apr 11, 2018 | 26.66 | 26.89 | 26.66 | 26.82 | 227,697 | +0.10(+0.38%) |
Apr 10, 2018 | 26.77 | 26.83 | 26.56 | 26.72 | 234,498 | +0.06(+0.24%) |
Apr 09, 2018 | 27.02 | 27.03 | 26.66 | 26.66 | 234,760 | -0.32(-1.19%) |
Apr 06, 2018 | 27.24 | 27.46 | 26.86 | 26.98 | 641,377 | -0.37(-1.35%) |
Apr 05, 2018 | 27.23 | 27.35 | 26.87 | 27.35 | 430,047 | +0.31(+1.13%) |
Apr 04, 2018 | 26.63 | 27.12 | 26.48 | 27.04 | 414,184 | +0.32(+1.20%) |
Apr 03, 2018 | 26.41 | 26.86 | 26.19 | 26.72 | 344,868 | +0.38(+1.46%) |
Apr 02, 2018 | 26.27 | 26.75 | 26.15 | 26.34 | 876,072 | +0.16(+0.60%) |
Mar 29, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.53(-1.99%) | |
Mar 28, 2018 | 25.79 | 26.82 | 25.79 | 26.71 | 550,623 | +1.05(+4.09%) |
Mar 27, 2018 | 25.65 | 26.01 | 25.06 | 25.66 | 787,649 | +0.42(+1.64%) |
Mar 26, 2018 | 25.10 | 25.29 | 24.91 | 25.25 | 536,522 | +0.34(+1.38%) |
Mar 23, 2018 | 25.54 | 25.54 | 24.83 | 24.90 | 367,002 | -0.58(-2.28%) |
Mar 22, 2018 | 25.38 | 25.82 | 25.38 | 25.48 | 484,491 | +0.05(+0.19%) |
Mar 21, 2018 | 25.75 | 25.82 | 25.36 | 25.43 | 349,716 | -0.34(-1.31%) |
Mar 20, 2018 | 26.05 | 26.31 | 25.60 | 25.77 | 247,104 | -0.25(-0.96%) |
Mar 19, 2018 | 26.04 | 26.06 | 25.76 | 26.02 | 366,618 | -0.01(-0.03%) |
Mar 16, 2018 | 25.80 | 26.09 | 25.77 | 26.03 | 1,376,011 | +0.25(+0.97%) |
Mar 15, 2018 | 26.02 | 26.04 | 25.67 | 25.78 | 477,226 | -0.13(-0.48%) |
Mar 14, 2018 | 25.85 | 26.00 | 25.76 | 25.90 | 784,235 | +0.15(+0.58%) |
Mar 13, 2018 | 25.53 | 25.93 | 25.53 | 25.76 | 1,076,288 | +0.36(+1.41%) |
Mar 12, 2018 | 25.17 | 25.50 | 25.09 | 25.40 | 1,100,719 | +0.42(+1.68%) |
Mar 09, 2018 | 25.13 | 25.22 | 24.73 | 24.98 | 359,570 | -0.17(-0.68%) |
Mar 08, 2018 | 25.19 | 25.20 | 24.99 | 25.15 | 417,428 | +0.03(+0.12%) |
Mar 07, 2018 | 25.22 | 25.12 | 469,035 | +0.05(+0.19%) | ||
Mar 06, 2018 | 24.95 | 25.14 | 24.74 | 25.07 | 396,987 | +0.12(+0.50%) |
Mar 05, 2018 | 24.64 | 25.18 | 24.64 | 24.95 | 427,411 | +0.26(+1.07%) |
Mar 02, 2018 | 24.40 | 24.75 | 24.26 | 24.68 | 761,724 | +0.03(+0.13%) |
Mar 01, 2018 | 23.88 | 24.92 | 23.80 | 24.65 | 627,973 | +0.00(+0.00%) |
Feb 28, 2018 | 24.77 | 25.08 | 24.63 | 24.65 | 318,566 | -0.09(-0.38%) |
Feb 27, 2018 | 25.60 | 25.72 | 24.73 | 24.75 | 326,380 | -0.85(-3.34%) |
Feb 26, 2018 | 25.65 | 25.67 | 25.38 | 25.60 | 451,724 | +0.18(+0.70%) |
Feb 23, 2018 | 25.48 | 25.64 | 25.26 | 25.42 | 508,271 | +0.09(+0.34%) |
Feb 22, 2018 | 25.34 | 747,316 | +0.56(+2.26%) | |||
Feb 21, 2018 | 24.92 | 25.19 | 24.76 | 24.78 | 448,205 | -0.26(-1.06%) |
Feb 20, 2018 | 25.23 | 25.44 | 24.91 | 25.04 | 534,632 | -0.24(-0.95%) |
Feb 16, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.26(+1.06%) | |
Feb 15, 2018 | 24.92 | 25.45 | 24.47 | 25.02 | 555,800 | +0.15(+0.59%) |
Feb 14, 2018 | 25.00 | 25.27 | 24.04 | 24.87 | 597,807 | -0.76(-2.97%) |
Feb 13, 2018 | 25.29 | 25.72 | 25.12 | 25.63 | 190,180 | +0.28(+1.10%) |
Feb 12, 2018 | 25.62 | 25.62 | 24.45 | 25.35 | 232,425 | -0.19(-0.73%) |
Feb 09, 2018 | 25.00 | 25.70 | 24.48 | 25.54 | 349,568 | +0.64(+2.56%) |
Feb 08, 2018 | 25.51 | 25.61 | 24.89 | 24.90 | 426,727 | -0.59(-2.32%) |
Feb 07, 2018 | 25.52 | 25.79 | 25.47 | 25.49 | 190,758 | -0.09(-0.33%) |
Feb 06, 2018 | 25.46 | 25.93 | 25.10 | 25.58 | 345,949 | -0.57(-2.17%) |
Feb 05, 2018 | 26.56 | 26.89 | 25.82 | 26.14 | 189,698 | -0.65(-2.41%) |
Feb 02, 2018 | 26.70 | 26.84 | 26.42 | 26.79 | 279,188 | -0.09(-0.35%) |