Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.36 | 26.48 | 26.13 | 26.14 | 200,655 | -0.13(-0.51%) |
Apr 27, 2018 | 26.60 | 26.60 | 26.23 | 26.27 | 306,188 | -0.03(-0.11%) |
Apr 26, 2018 | 26.17 | 26.38 | 26.08 | 26.30 | 434,476 | +0.40(+1.56%) |
Apr 25, 2018 | 25.84 | 25.94 | 25.60 | 25.90 | 401,087 | -0.01(-0.02%) |
Apr 24, 2018 | 26.49 | 26.49 | 25.76 | 25.90 | 633,060 | -0.44(-1.67%) |
Apr 23, 2018 | 26.55 | 26.59 | 26.23 | 26.34 | 358,572 | -0.07(-0.25%) |
Apr 20, 2018 | 26.76 | 26.76 | 26.35 | 26.41 | 380,116 | -0.37(-1.38%) |
Apr 19, 2018 | 26.78 | 26.91 | 26.66 | 26.78 | 318,320 | -0.19(-0.69%) |
Apr 18, 2018 | 27.00 | 27.03 | 26.84 | 26.96 | 387,127 | +0.06(+0.24%) |
Apr 17, 2018 | 26.75 | 26.95 | 26.64 | 26.90 | 635,492 | +0.45(+1.72%) |
Apr 16, 2018 | 26.45 | 26.52 | 26.29 | 26.45 | 371,352 | +0.18(+0.69%) |
Apr 13, 2018 | 26.46 | 26.52 | 26.15 | 26.26 | 259,593 | -0.12(-0.46%) |
Apr 12, 2018 | 26.27 | 26.46 | 26.24 | 26.39 | 271,183 | +0.28(+1.07%) |
Apr 11, 2018 | 25.99 | 26.31 | 25.99 | 26.11 | 361,918 | -0.10(-0.37%) |
Apr 10, 2018 | 25.99 | 26.29 | 25.92 | 26.21 | 326,531 | +0.54(+2.09%) |
Apr 09, 2018 | 25.77 | 26.11 | 25.66 | 25.67 | 492,862 | +0.11(+0.45%) |
Apr 06, 2018 | 25.82 | 26.10 | 25.41 | 25.55 | 545,735 | -0.64(-2.43%) |
Apr 05, 2018 | 26.31 | 26.31 | 25.99 | 26.19 | 380,254 | +0.12(+0.47%) |
Apr 04, 2018 | 25.12 | 26.07 | 25.12 | 26.07 | 735,969 | +0.43(+1.66%) |
Apr 03, 2018 | 25.61 | 25.72 | 25.23 | 25.64 | 524,881 | +0.28(+1.11%) |
Apr 02, 2018 | 25.89 | 25.89 | 25.16 | 25.36 | 875,741 | -0.70(-2.69%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.43(+1.67%) | |
Mar 28, 2018 | 25.77 | 25.96 | 25.48 | 25.63 | 574,578 | -0.23(-0.88%) |
Mar 27, 2018 | 26.84 | 26.84 | 25.69 | 25.86 | 648,846 | -0.76(-2.85%) |
Mar 26, 2018 | 26.34 | 26.63 | 25.89 | 26.62 | 562,711 | +0.81(+3.13%) |
Mar 23, 2018 | 26.32 | 26.53 | 25.78 | 25.81 | 757,067 | -0.60(-2.28%) |
Mar 22, 2018 | 26.78 | 26.93 | 26.42 | 26.42 | 661,031 | -0.69(-2.54%) |
Mar 21, 2018 | 27.17 | 27.36 | 27.00 | 27.10 | 314,304 | -0.05(-0.19%) |
Mar 20, 2018 | 27.14 | 27.22 | 27.07 | 27.15 | 391,302 | +0.05(+0.18%) |
Mar 19, 2018 | 27.46 | 27.46 | 26.88 | 27.10 | 732,134 | -0.50(-1.82%) |
Mar 16, 2018 | 27.70 | 27.73 | 27.60 | 27.61 | 211,087 | -0.00(-0.01%) |
Mar 15, 2018 | 27.62 | 27.77 | 27.52 | 27.61 | 227,256 | -0.07(-0.25%) |
Mar 14, 2018 | 27.85 | 27.85 | 27.58 | 27.68 | 386,474 | -0.04(-0.14%) |
Mar 13, 2018 | 28.13 | 28.17 | 27.64 | 27.72 | 550,575 | -0.28(-0.99%) |
Mar 12, 2018 | 27.99 | 28.07 | 27.90 | 28.00 | 547,139 | +0.13(+0.46%) |
Mar 09, 2018 | 27.55 | 27.87 | 27.55 | 27.87 | 576,929 | +0.48(+1.74%) |
Mar 08, 2018 | 27.35 | 27.41 | 27.28 | 27.39 | 383,655 | +0.11(+0.40%) |
Mar 07, 2018 | 26.90 | 27.30 | 26.90 | 27.28 | 510,390 | +0.09(+0.32%) |
Mar 06, 2018 | 27.10 | 27.22 | 26.99 | 27.20 | 415,051 | +0.16(+0.58%) |
Mar 05, 2018 | 26.72 | 27.10 | 26.59 | 27.04 | 344,480 | +0.27(+1.01%) |
Mar 02, 2018 | 26.13 | 26.80 | 26.13 | 26.77 | 543,053 | +0.27(+1.01%) |
Mar 01, 2018 | 26.79 | 26.95 | 26.24 | 26.50 | 767,501 | -0.34(-1.28%) |
Feb 28, 2018 | 27.22 | 27.24 | 26.84 | 26.84 | 402,752 | -0.21(-0.77%) |
Feb 27, 2018 | 27.43 | 27.43 | 27.05 | 27.05 | 477,355 | -0.31(-1.12%) |
Feb 26, 2018 | 27.21 | 27.38 | 27.07 | 27.36 | 806,420 | +0.31(+1.16%) |
Feb 23, 2018 | 26.82 | 27.05 | 26.69 | 27.05 | 275,293 | +0.45(+1.69%) |
Feb 22, 2018 | 26.79 | 26.83 | 26.52 | 26.60 | 390,974 | -0.02(-0.07%) |
Feb 21, 2018 | 26.81 | 27.07 | 26.61 | 26.61 | 386,070 | -0.09(-0.35%) |
Feb 20, 2018 | 26.66 | 26.92 | 26.60 | 26.71 | 427,063 | -0.03(-0.11%) |
Feb 16, 2018 | 26.74 | 26.74 | 26.74 | 0 | -0.04(-0.17%) | |
Feb 15, 2018 | 26.66 | 26.78 | 26.41 | 26.78 | 892,918 | +0.42(+1.60%) |
Feb 14, 2018 | 26.37 | 25.74 | 26.36 | 492,176 | +0.51(+1.97%) | |
Feb 13, 2018 | 25.73 | 25.90 | 25.59 | 25.85 | 377,920 | +0.10(+0.40%) |
Feb 12, 2018 | 25.59 | 25.86 | 25.36 | 25.75 | 707,272 | +0.42(+1.68%) |
Feb 09, 2018 | 25.26 | 25.46 | 24.44 | 25.32 | 1,540,024 | +0.35(+1.39%) |
Feb 08, 2018 | 25.99 | 24.97 | 24.98 | 1,064,424 | -1.02(-3.92%) | |
Feb 07, 2018 | 26.25 | 26.39 | 25.99 | 25.99 | 1,076,298 | -0.23(-0.89%) |
Feb 06, 2018 | 25.25 | 26.27 | 25.04 | 26.23 | 1,831,936 | +0.20(+0.78%) |
Feb 05, 2018 | 26.36 | 26.79 | 25.68 | 26.02 | 2,320,400 | -0.67(-2.52%) |
Feb 02, 2018 | 27.02 | 27.10 | 26.68 | 26.69 | 1,409,841 | -0.58(-2.13%) |