Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.28 | 27.43 | 27.26 | 27.30 | 737,308 | -0.12(-0.44%) |
Apr 27, 2018 | 27.38 | 27.47 | 27.27 | 27.42 | 1,112,071 | -0.17(-0.62%) |
Apr 26, 2018 | 27.63 | 27.65 | 27.45 | 27.60 | 1,084,358 | +0.11(+0.41%) |
Apr 25, 2018 | 27.37 | 27.49 | 27.29 | 27.48 | 1,400,731 | -0.18(-0.65%) |
Apr 24, 2018 | 27.80 | 27.87 | 27.57 | 27.66 | 897,491 | -0.11(-0.38%) |
Apr 23, 2018 | 27.63 | 27.81 | 27.56 | 27.77 | 3,944,580 | +0.12(+0.44%) |
Apr 20, 2018 | 27.68 | 27.72 | 27.60 | 27.64 | 425,936 | -0.11(-0.41%) |
Apr 19, 2018 | 27.77 | 27.85 | 27.67 | 27.76 | 823,146 | -0.02(-0.06%) |
Apr 18, 2018 | 27.69 | 27.80 | 27.65 | 27.77 | 765,270 | +0.15(+0.56%) |
Apr 17, 2018 | 27.55 | 27.66 | 27.49 | 27.62 | 982,798 | +0.29(+1.07%) |
Apr 16, 2018 | 27.33 | 27.34 | 27.25 | 27.33 | 412,900 | +0.13(+0.48%) |
Apr 13, 2018 | 27.25 | 27.26 | 27.12 | 27.20 | 336,852 | +0.08(+0.30%) |
Apr 12, 2018 | 27.03 | 27.16 | 27.02 | 27.12 | 429,937 | +0.25(+0.94%) |
Apr 11, 2018 | 26.95 | 27.07 | 26.85 | 26.86 | 589,697 | -0.24(-0.87%) |
Apr 10, 2018 | 27.01 | 27.16 | 27.00 | 27.10 | 1,394,522 | +0.31(+1.15%) |
Apr 09, 2018 | 26.81 | 26.94 | 26.73 | 26.79 | 981,425 | +0.30(+1.14%) |
Apr 06, 2018 | 26.57 | 26.67 | 26.40 | 26.49 | 1,365,627 | -0.07(-0.24%) |
Apr 05, 2018 | 26.46 | 26.60 | 26.44 | 26.55 | 1,132,213 | +0.28(+1.05%) |
Apr 04, 2018 | 25.86 | 26.28 | 25.86 | 26.28 | 1,384,013 | +0.11(+0.40%) |
Apr 03, 2018 | 26.02 | 26.19 | 25.95 | 26.17 | 726,668 | +0.41(+1.61%) |
Apr 02, 2018 | 26.14 | 26.15 | 25.52 | 25.76 | 734,520 | -0.39(-1.49%) |
Mar 29, 2018 | 26.15 | 26.15 | 26.15 | 0 | +0.16(+0.63%) | |
Mar 28, 2018 | 25.89 | 26.18 | 25.74 | 25.99 | 3,958,316 | +0.37(+1.46%) |
Mar 27, 2018 | 25.93 | 25.99 | 25.47 | 25.61 | 1,281,150 | -0.43(-1.66%) |
Mar 26, 2018 | 25.99 | 26.06 | 25.67 | 26.04 | 1,071,662 | +0.33(+1.30%) |
Mar 23, 2018 | 25.91 | 26.01 | 25.70 | 25.71 | 2,026,855 | -0.02(-0.06%) |
Mar 22, 2018 | 25.97 | 26.01 | 25.70 | 25.72 | 1,834,044 | -0.65(-2.47%) |
Mar 21, 2018 | 26.27 | 26.50 | 26.20 | 26.38 | 1,061,963 | +0.09(+0.34%) |
Mar 20, 2018 | 26.25 | 26.40 | 26.21 | 26.29 | 584,499 | -0.08(-0.31%) |
Mar 19, 2018 | 26.46 | 26.47 | 26.23 | 26.37 | 1,146,862 | -0.11(-0.43%) |
Mar 16, 2018 | 26.47 | 26.55 | 26.44 | 26.48 | 901,471 | +0.10(+0.37%) |
Mar 15, 2018 | 26.25 | 26.42 | 26.20 | 26.38 | 978,850 | +0.15(+0.56%) |
Mar 14, 2018 | 26.49 | 26.51 | 26.11 | 26.24 | 2,313,191 | -0.15(-0.55%) |
Mar 13, 2018 | 26.58 | 26.60 | 26.36 | 26.38 | 985,505 | -0.10(-0.37%) |
Mar 12, 2018 | 26.46 | 26.55 | 26.42 | 26.48 | 779,436 | +0.00(+0.00%) |
Mar 09, 2018 | 26.33 | 26.49 | 26.31 | 26.48 | 730,816 | +0.07(+0.28%) |
Mar 08, 2018 | 26.59 | 26.60 | 26.30 | 26.41 | 564,837 | +0.08(+0.31%) |
Mar 07, 2018 | 26.36 | 26.12 | 26.33 | 1,397,893 | +0.24(+0.94%) | |
Mar 06, 2018 | 25.98 | 26.11 | 25.94 | 26.08 | 1,095,191 | +0.53(+2.07%) |
Mar 05, 2018 | 25.15 | 25.59 | 25.09 | 25.55 | 1,854,290 | -0.07(-0.29%) |
Mar 02, 2018 | 25.55 | 25.64 | 25.33 | 25.63 | 1,546,977 | -0.06(-0.25%) |
Mar 01, 2018 | 25.89 | 25.99 | 25.46 | 25.69 | 1,509,019 | -0.10(-0.38%) |
Feb 28, 2018 | 26.13 | 26.19 | 25.78 | 25.79 | 1,269,446 | -0.20(-0.78%) |
Feb 27, 2018 | 26.33 | 26.36 | 25.99 | 25.99 | 860,741 | -0.46(-1.75%) |
Feb 26, 2018 | 26.34 | 26.48 | 26.19 | 26.46 | 806,459 | +0.07(+0.28%) |
Feb 23, 2018 | 26.24 | 26.39 | 26.19 | 26.38 | 813,302 | +0.42(+1.63%) |
Feb 22, 2018 | 25.96 | 1,289,726 | -0.06(-0.22%) | |||
Feb 21, 2018 | 26.23 | 26.39 | 26.02 | 26.02 | 1,459,036 | -0.22(-0.84%) |
Feb 20, 2018 | 26.30 | 26.41 | 26.15 | 26.24 | 1,097,572 | -0.46(-1.71%) |
Feb 16, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.11(+0.43%) | |
Feb 15, 2018 | 26.59 | 26.61 | 26.32 | 26.58 | 845,506 | +0.07(+0.28%) |
Feb 14, 2018 | 25.64 | 26.52 | 25.64 | 26.51 | 1,562,407 | +0.70(+2.71%) |
Feb 13, 2018 | 25.70 | 25.83 | 25.67 | 25.81 | 749,484 | -0.18(-0.69%) |
Feb 12, 2018 | 25.72 | 26.04 | 25.68 | 25.99 | 952,385 | +0.20(+0.79%) |
Feb 09, 2018 | 25.73 | 25.91 | 25.00 | 25.78 | 2,466,758 | +0.17(+0.67%) |
Feb 08, 2018 | 26.33 | 26.33 | 25.61 | 25.61 | 1,745,794 | -0.77(-2.93%) |
Feb 07, 2018 | 26.42 | 26.66 | 26.32 | 26.38 | 1,641,356 | -0.36(-1.34%) |
Feb 06, 2018 | 26.01 | 26.75 | 25.94 | 26.74 | 3,372,930 | +0.62(+2.38%) |
Feb 05, 2018 | 26.79 | 26.85 | 25.71 | 26.12 | 2,719,328 | -0.88(-3.27%) |
Feb 02, 2018 | 27.38 | 27.41 | 26.98 | 27.00 | 1,280,240 | -0.79(-2.84%) |