Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.28 | 26.29 | 25.17 | 25.66 | 766,843 | +0.33(+1.31%) |
Apr 27, 2018 | 24.23 | 25.81 | 24.20 | 25.33 | 597,913 | +0.95(+3.88%) |
Apr 26, 2018 | 25.00 | 25.18 | 24.34 | 24.38 | 453,234 | -0.62(-2.46%) |
Apr 25, 2018 | 26.01 | 26.01 | 24.53 | 25.00 | 748,892 | -1.06(-4.05%) |
Apr 24, 2018 | 26.35 | 26.42 | 25.96 | 26.05 | 423,103 | -0.24(-0.91%) |
Apr 23, 2018 | 26.42 | 26.66 | 26.17 | 26.29 | 213,962 | -0.11(-0.42%) |
Apr 20, 2018 | 26.15 | 26.45 | 25.86 | 26.40 | 194,441 | +0.03(+0.10%) |
Apr 19, 2018 | 27.61 | 27.61 | 26.25 | 26.37 | 574,563 | -1.12(-4.07%) |
Apr 18, 2018 | 27.71 | 27.78 | 27.39 | 27.49 | 411,573 | -0.21(-0.76%) |
Apr 17, 2018 | 27.58 | 27.86 | 27.40 | 27.71 | 529,318 | +0.11(+0.40%) |
Apr 16, 2018 | 28.38 | 28.38 | 27.60 | 27.60 | 243,874 | -0.52(-1.86%) |
Apr 13, 2018 | 28.68 | 28.68 | 27.74 | 28.12 | 311,026 | -0.40(-1.42%) |
Apr 12, 2018 | 28.05 | 28.68 | 27.96 | 28.52 | 355,596 | +0.60(+2.14%) |
Apr 11, 2018 | 28.18 | 28.47 | 27.88 | 27.93 | 262,826 | -0.48(-1.68%) |
Apr 10, 2018 | 28.00 | 28.68 | 27.92 | 28.40 | 293,619 | +0.72(+2.59%) |
Apr 09, 2018 | 28.03 | 28.54 | 27.60 | 27.69 | 243,181 | -0.39(-1.37%) |
Apr 06, 2018 | 28.28 | 28.52 | 28.00 | 28.07 | 170,046 | -0.33(-1.16%) |
Apr 05, 2018 | 28.55 | 28.79 | 28.29 | 28.40 | 275,921 | +0.08(+0.29%) |
Apr 04, 2018 | 28.27 | 28.85 | 28.25 | 28.32 | 419,271 | -0.34(-1.19%) |
Apr 03, 2018 | 27.87 | 28.97 | 27.60 | 28.66 | 525,058 | +0.88(+3.17%) |
Apr 02, 2018 | 27.80 | 28.05 | 27.29 | 27.78 | 80,126 | -0.08(-0.30%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.11(+0.40%) | |
Mar 28, 2018 | 28.15 | 28.17 | 27.64 | 27.75 | 385,127 | -0.26(-0.92%) |
Mar 27, 2018 | 28.01 | 28.33 | 27.84 | 28.01 | 242,842 | +0.04(+0.13%) |
Mar 26, 2018 | 27.82 | 28.54 | 27.81 | 27.97 | 521,327 | +0.39(+1.40%) |
Mar 23, 2018 | 27.32 | 27.73 | 26.92 | 27.59 | 368,111 | +0.27(+0.97%) |
Mar 22, 2018 | 27.70 | 27.92 | 27.32 | 27.32 | 219,448 | -0.79(-2.81%) |
Mar 21, 2018 | 27.44 | 28.53 | 27.12 | 28.11 | 396,244 | +0.62(+2.27%) |
Mar 20, 2018 | 27.19 | 27.70 | 26.92 | 27.48 | 290,029 | +0.29(+1.08%) |
Mar 19, 2018 | 28.25 | 28.25 | 26.83 | 27.19 | 352,775 | -1.05(-3.71%) |
Mar 16, 2018 | 28.27 | 28.83 | 28.15 | 28.24 | 285,849 | -0.08(-0.29%) |
Mar 15, 2018 | 27.97 | 28.60 | 27.71 | 28.32 | 301,854 | +0.35(+1.25%) |
Mar 14, 2018 | 27.96 | 28.32 | 27.71 | 27.97 | 438,120 | +0.26(+0.93%) |
Mar 13, 2018 | 27.68 | 27.98 | 27.39 | 27.71 | 506,718 | +0.17(+0.60%) |
Mar 12, 2018 | 27.00 | 28.02 | 27.00 | 27.55 | 427,941 | +0.66(+2.46%) |
Mar 09, 2018 | 26.36 | 27.28 | 26.36 | 26.89 | 455,152 | +0.81(+3.10%) |
Mar 08, 2018 | 26.60 | 26.77 | 25.54 | 26.08 | 366,906 | -0.47(-1.76%) |
Mar 07, 2018 | 26.37 | 26.55 | 209,228 | -0.66(-2.43%) | ||
Mar 06, 2018 | 27.04 | 27.63 | 27.00 | 27.21 | 301,988 | +0.24(+0.89%) |
Mar 05, 2018 | 26.75 | 27.15 | 26.56 | 26.97 | 187,295 | +0.00(+0.00%) |
Mar 02, 2018 | 26.93 | 28.79 | 26.50 | 26.97 | 813,454 | -0.29(-1.08%) |
Mar 01, 2018 | 28.26 | 28.41 | 27.19 | 27.26 | 315,670 | -0.94(-3.32%) |
Feb 28, 2018 | 28.03 | 28.68 | 27.92 | 28.20 | 589,147 | +0.21(+0.75%) |
Feb 27, 2018 | 28.69 | 28.69 | 27.87 | 27.99 | 329,386 | -0.68(-2.37%) |
Feb 26, 2018 | 29.52 | 29.67 | 28.56 | 28.67 | 381,247 | -0.73(-2.50%) |
Feb 23, 2018 | 29.45 | 29.59 | 28.90 | 29.40 | 427,013 | +0.11(+0.38%) |
Feb 22, 2018 | 29.61 | 30.16 | 29.15 | 29.29 | 368,385 | -0.02(-0.06%) |
Feb 21, 2018 | 29.49 | 29.72 | 29.18 | 29.31 | 258,659 | -0.22(-0.75%) |
Feb 20, 2018 | 29.49 | 30.65 | 29.31 | 29.53 | 378,488 | +0.77(+2.68%) |
Feb 16, 2018 | 28.76 | 28.76 | 28.76 | 0 | -1.17(-3.90%) | |
Feb 15, 2018 | 28.66 | 29.93 | 28.63 | 29.93 | 370,671 | +1.53(+5.40%) |
Feb 14, 2018 | 27.25 | 28.54 | 27.05 | 28.39 | 432,577 | +0.92(+3.34%) |
Feb 13, 2018 | 27.52 | 27.97 | 27.06 | 27.48 | 184,115 | -0.10(-0.37%) |
Feb 12, 2018 | 26.61 | 27.78 | 26.61 | 27.58 | 302,189 | +1.21(+4.60%) |
Feb 09, 2018 | 25.91 | 26.60 | 25.51 | 26.36 | 581,970 | +0.41(+1.59%) |
Feb 08, 2018 | 27.54 | 27.60 | 25.92 | 25.95 | 455,717 | -1.53(-5.58%) |
Feb 07, 2018 | 27.86 | 28.13 | 27.26 | 27.48 | 413,857 | -0.22(-0.80%) |
Feb 06, 2018 | 25.80 | 28.02 | 25.17 | 27.71 | 889,673 | +0.73(+2.69%) |
Feb 05, 2018 | 27.55 | 27.80 | 26.29 | 26.98 | 721,012 | -0.93(-3.32%) |
Feb 02, 2018 | 28.83 | 29.03 | 27.70 | 27.91 | 852,288 | -1.12(-3.86%) |