Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.14 | 27.22 | 26.70 | 26.71 | 303,326 | -0.39(-1.44%) |
Apr 27, 2018 | 26.33 | 27.23 | 26.33 | 27.10 | 216,075 | +0.71(+2.68%) |
Apr 26, 2018 | 26.12 | 26.58 | 26.04 | 26.40 | 194,077 | +0.32(+1.22%) |
Apr 25, 2018 | 26.05 | 26.17 | 25.71 | 26.08 | 202,048 | +0.02(+0.06%) |
Apr 24, 2018 | 25.89 | 26.16 | 25.66 | 26.06 | 371,283 | +0.24(+0.92%) |
Apr 23, 2018 | 26.18 | 26.18 | 25.73 | 25.82 | 285,541 | -0.28(-1.07%) |
Apr 20, 2018 | 26.40 | 26.62 | 26.06 | 26.10 | 190,186 | -0.37(-1.41%) |
Apr 19, 2018 | 26.94 | 26.98 | 26.31 | 26.48 | 199,585 | -0.53(-1.95%) |
Apr 18, 2018 | 27.19 | 27.25 | 26.94 | 27.00 | 192,827 | -0.14(-0.50%) |
Apr 17, 2018 | 27.08 | 27.49 | 26.93 | 27.14 | 304,614 | +0.08(+0.29%) |
Apr 16, 2018 | 26.91 | 27.10 | 26.76 | 27.06 | 428,753 | +0.23(+0.86%) |
Apr 13, 2018 | 26.72 | 26.85 | 26.54 | 26.83 | 202,232 | +0.11(+0.42%) |
Apr 12, 2018 | 27.25 | 27.25 | 26.60 | 26.71 | 203,604 | -0.53(-1.93%) |
Apr 11, 2018 | 27.08 | 27.31 | 27.08 | 27.24 | 224,202 | +0.10(+0.38%) |
Apr 10, 2018 | 27.18 | 27.25 | 26.98 | 27.14 | 230,899 | +0.06(+0.23%) |
Apr 09, 2018 | 27.44 | 27.45 | 27.07 | 27.07 | 231,158 | -0.33(-1.19%) |
Apr 06, 2018 | 27.67 | 27.88 | 27.28 | 27.40 | 631,534 | -0.37(-1.35%) |
Apr 05, 2018 | 27.65 | 27.78 | 27.29 | 27.77 | 423,447 | +0.31(+1.13%) |
Apr 04, 2018 | 27.04 | 27.54 | 26.90 | 27.46 | 407,828 | +0.33(+1.20%) |
Apr 03, 2018 | 26.83 | 27.28 | 26.60 | 27.14 | 339,575 | +0.39(+1.46%) |
Apr 02, 2018 | 26.68 | 27.17 | 26.56 | 26.75 | 862,628 | +0.16(+0.60%) |
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.54(-1.99%) | |
Mar 28, 2018 | 26.19 | 27.24 | 26.19 | 27.13 | 542,173 | +1.07(+4.09%) |
Mar 27, 2018 | 26.05 | 26.42 | 25.45 | 26.06 | 775,562 | +0.42(+1.64%) |
Mar 26, 2018 | 25.49 | 25.68 | 25.29 | 25.64 | 528,289 | +0.35(+1.38%) |
Mar 23, 2018 | 25.94 | 25.94 | 25.22 | 25.29 | 361,370 | -0.59(-2.28%) |
Mar 22, 2018 | 25.78 | 26.22 | 25.78 | 25.88 | 477,056 | +0.05(+0.19%) |
Mar 21, 2018 | 26.15 | 26.22 | 25.75 | 25.83 | 344,349 | -0.34(-1.31%) |
Mar 20, 2018 | 26.45 | 26.72 | 26.00 | 26.17 | 243,312 | -0.25(-0.96%) |
Mar 19, 2018 | 26.44 | 26.47 | 26.16 | 26.43 | 360,992 | -0.01(-0.03%) |
Mar 16, 2018 | 26.21 | 26.50 | 26.17 | 26.44 | 1,354,895 | +0.25(+0.97%) |
Mar 15, 2018 | 26.43 | 26.44 | 26.07 | 26.18 | 469,902 | -0.13(-0.48%) |
Mar 14, 2018 | 26.25 | 26.41 | 26.17 | 26.31 | 772,201 | +0.15(+0.58%) |
Mar 13, 2018 | 25.93 | 26.33 | 25.93 | 26.16 | 1,059,771 | +0.36(+1.41%) |
Mar 12, 2018 | 25.57 | 25.89 | 25.48 | 25.79 | 1,083,828 | +0.43(+1.68%) |
Mar 09, 2018 | 25.53 | 25.61 | 25.12 | 25.37 | 354,052 | -0.17(-0.68%) |
Mar 08, 2018 | 25.58 | 25.60 | 25.38 | 25.54 | 411,022 | +0.03(+0.12%) |
Mar 07, 2018 | 25.61 | 25.51 | 461,838 | +0.05(+0.19%) | ||
Mar 06, 2018 | 25.34 | 25.53 | 25.12 | 25.46 | 390,895 | +0.13(+0.50%) |
Mar 05, 2018 | 25.03 | 25.57 | 25.03 | 25.34 | 420,852 | +0.27(+1.07%) |
Mar 02, 2018 | 24.78 | 25.14 | 24.64 | 25.07 | 750,035 | +0.03(+0.13%) |
Mar 01, 2018 | 24.25 | 25.30 | 24.17 | 25.04 | 618,336 | +0.00(+0.00%) |
Feb 28, 2018 | 25.16 | 25.47 | 25.01 | 25.04 | 313,677 | -0.09(-0.38%) |
Feb 27, 2018 | 26.00 | 26.12 | 25.12 | 25.13 | 321,372 | -0.87(-3.34%) |
Feb 26, 2018 | 26.05 | 26.07 | 25.77 | 26.00 | 444,792 | +0.18(+0.70%) |
Feb 23, 2018 | 25.88 | 26.04 | 25.65 | 25.82 | 500,471 | +0.09(+0.34%) |
Feb 22, 2018 | 25.73 | 735,848 | +0.57(+2.26%) | |||
Feb 21, 2018 | 25.30 | 25.59 | 25.15 | 25.16 | 441,327 | -0.27(-1.06%) |
Feb 20, 2018 | 25.62 | 25.83 | 25.30 | 25.43 | 526,428 | -0.24(-0.95%) |
Feb 16, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.27(+1.06%) | |
Feb 15, 2018 | 25.31 | 25.84 | 24.85 | 25.41 | 547,270 | +0.15(+0.59%) |
Feb 14, 2018 | 25.39 | 25.66 | 24.41 | 25.26 | 588,634 | -0.77(-2.97%) |
Feb 13, 2018 | 25.68 | 26.12 | 25.51 | 26.03 | 187,262 | +0.28(+1.10%) |
Feb 12, 2018 | 26.02 | 26.02 | 24.83 | 25.75 | 228,858 | -0.19(-0.73%) |
Feb 09, 2018 | 25.39 | 26.10 | 24.86 | 25.94 | 344,203 | +0.65(+2.56%) |
Feb 08, 2018 | 25.90 | 26.01 | 25.28 | 25.29 | 420,178 | -0.60(-2.32%) |
Feb 07, 2018 | 25.91 | 26.19 | 25.87 | 25.89 | 187,830 | -0.09(-0.33%) |
Feb 06, 2018 | 25.86 | 26.34 | 25.49 | 25.98 | 340,641 | -0.58(-2.17%) |
Feb 05, 2018 | 26.98 | 27.31 | 26.22 | 26.55 | 186,786 | -0.66(-2.41%) |
Feb 02, 2018 | 27.11 | 27.26 | 26.83 | 27.21 | 274,904 | -0.09(-0.35%) |