Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.06 | 27.37 | 26.83 | 26.88 | 126,002 | -0.07(-0.27%) |
Apr 27, 2018 | 27.05 | 27.23 | 26.79 | 26.95 | 163,795 | +0.02(+0.07%) |
Apr 26, 2018 | 27.11 | 27.13 | 26.55 | 26.93 | 132,930 | -0.08(-0.31%) |
Apr 25, 2018 | 27.32 | 27.38 | 26.81 | 27.02 | 162,818 | -0.40(-1.45%) |
Apr 24, 2018 | 27.12 | 27.68 | 27.12 | 27.42 | 206,170 | +0.37(+1.37%) |
Apr 23, 2018 | 27.10 | 27.31 | 26.90 | 27.05 | 155,569 | -0.03(-0.10%) |
Apr 20, 2018 | 27.07 | 27.12 | 26.86 | 27.07 | 79,862 | -0.04(-0.14%) |
Apr 19, 2018 | 27.16 | 27.66 | 26.84 | 27.11 | 162,552 | -0.07(-0.26%) |
Apr 18, 2018 | 27.90 | 27.90 | 27.09 | 27.18 | 164,959 | -0.62(-2.25%) |
Apr 17, 2018 | 26.63 | 27.94 | 26.63 | 27.81 | 257,556 | +1.22(+4.60%) |
Apr 16, 2018 | 26.53 | 26.89 | 26.41 | 26.58 | 180,061 | +0.09(+0.34%) |
Apr 13, 2018 | 26.45 | 26.60 | 25.97 | 26.49 | 148,603 | +0.08(+0.32%) |
Apr 12, 2018 | 26.10 | 26.47 | 26.03 | 26.41 | 119,829 | +0.28(+1.07%) |
Apr 11, 2018 | 26.02 | 26.41 | 25.99 | 26.13 | 154,894 | +0.09(+0.35%) |
Apr 10, 2018 | 25.64 | 26.08 | 25.50 | 26.04 | 200,113 | +0.62(+2.46%) |
Apr 09, 2018 | 25.13 | 25.82 | 25.05 | 25.41 | 196,234 | +0.38(+1.51%) |
Apr 06, 2018 | 25.19 | 25.53 | 24.94 | 25.04 | 133,362 | -0.36(-1.43%) |
Apr 05, 2018 | 25.10 | 25.70 | 25.08 | 25.40 | 158,449 | +0.36(+1.45%) |
Apr 04, 2018 | 24.41 | 25.08 | 24.14 | 25.04 | 223,150 | +0.41(+1.66%) |
Apr 03, 2018 | 23.64 | 24.76 | 23.64 | 24.63 | 219,594 | +1.20(+5.11%) |
Apr 02, 2018 | 23.61 | 23.70 | 23.00 | 23.43 | 206,899 | -0.20(-0.83%) |
Mar 29, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.75(+3.30%) | |
Mar 28, 2018 | 23.25 | 23.42 | 22.82 | 22.87 | 115,988 | -0.38(-1.62%) |
Mar 27, 2018 | 23.64 | 23.75 | 23.16 | 23.25 | 153,252 | -0.31(-1.30%) |
Mar 26, 2018 | 23.94 | 23.94 | 22.92 | 23.55 | 191,175 | -0.03(-0.14%) |
Mar 23, 2018 | 23.47 | 23.86 | 23.44 | 23.59 | 203,454 | +0.14(+0.58%) |
Mar 22, 2018 | 23.95 | 24.11 | 23.42 | 23.45 | 173,088 | -0.63(-2.62%) |
Mar 21, 2018 | 23.99 | 24.54 | 23.96 | 24.08 | 210,376 | +0.15(+0.62%) |
Mar 20, 2018 | 23.41 | 24.07 | 23.37 | 23.93 | 366,811 | +0.59(+2.51%) |
Mar 19, 2018 | 23.53 | 23.71 | 23.18 | 23.35 | 235,359 | -0.19(-0.80%) |
Mar 16, 2018 | 23.70 | 23.95 | 23.41 | 23.53 | 258,149 | -0.15(-0.63%) |
Mar 15, 2018 | 23.42 | 23.89 | 23.42 | 23.68 | 159,247 | +0.23(+1.00%) |
Mar 14, 2018 | 23.49 | 23.64 | 22.99 | 23.45 | 233,114 | +0.05(+0.19%) |
Mar 13, 2018 | 23.23 | 23.49 | 23.03 | 23.40 | 206,681 | +0.34(+1.49%) |
Mar 12, 2018 | 22.69 | 23.44 | 22.61 | 23.06 | 231,853 | +0.53(+2.37%) |
Mar 09, 2018 | 21.81 | 22.59 | 21.79 | 22.53 | 174,638 | +0.85(+3.93%) |
Mar 08, 2018 | 21.68 | 22.04 | 21.54 | 21.67 | 98,917 | +0.07(+0.30%) |
Mar 07, 2018 | 21.88 | 21.40 | 21.61 | 151,575 | -0.10(-0.45%) | |
Mar 06, 2018 | 21.39 | 21.94 | 21.39 | 21.71 | 154,702 | +0.26(+1.21%) |
Mar 05, 2018 | 21.93 | 22.13 | 21.37 | 21.45 | 136,574 | -0.67(-3.03%) |
Mar 02, 2018 | 21.33 | 22.19 | 21.00 | 22.12 | 198,398 | +0.73(+3.41%) |
Mar 01, 2018 | 21.99 | 22.00 | 21.11 | 21.39 | 245,213 | -0.57(-2.61%) |
Feb 28, 2018 | 22.75 | 22.75 | 21.84 | 21.96 | 218,506 | -0.22(-0.98%) |
Feb 27, 2018 | 22.23 | 22.37 | 21.96 | 22.18 | 184,571 | +0.01(+0.03%) |
Feb 26, 2018 | 22.50 | 22.71 | 21.75 | 22.17 | 244,615 | -0.28(-1.26%) |
Feb 23, 2018 | 22.40 | 22.47 | 22.16 | 22.45 | 176,638 | +0.28(+1.28%) |
Feb 22, 2018 | 22.11 | 22.17 | 217,029 | -0.19(-0.85%) | ||
Feb 21, 2018 | 22.74 | 22.76 | 22.34 | 22.36 | 187,789 | -0.28(-1.25%) |
Feb 20, 2018 | 23.24 | 23.30 | 22.62 | 22.64 | 174,255 | -0.61(-2.60%) |
Feb 16, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.09(+0.41%) | |
Feb 15, 2018 | 23.27 | 23.39 | 22.81 | 23.15 | 276,861 | -0.07(-0.30%) |
Feb 14, 2018 | 22.72 | 23.25 | 22.49 | 23.22 | 159,637 | +0.44(+1.94%) |
Feb 13, 2018 | 22.52 | 22.93 | 22.47 | 22.78 | 166,896 | +0.23(+1.01%) |
Feb 12, 2018 | 22.37 | 22.61 | 22.23 | 22.55 | 283,950 | +0.47(+2.11%) |
Feb 09, 2018 | 22.71 | 22.79 | 21.60 | 22.09 | 370,437 | -0.38(-1.68%) |
Feb 08, 2018 | 23.35 | 23.41 | 22.46 | 22.47 | 306,201 | -1.00(-4.25%) |
Feb 07, 2018 | 23.72 | 23.91 | 23.37 | 23.46 | 285,424 | -0.25(-1.04%) |
Feb 06, 2018 | 22.79 | 23.99 | 22.79 | 23.71 | 303,124 | +0.23(+0.97%) |
Feb 05, 2018 | 22.93 | 23.88 | 22.91 | 23.48 | 234,791 | +0.35(+1.50%) |
Feb 02, 2018 | 24.47 | 24.59 | 22.73 | 23.13 | 347,587 | -1.00(-4.13%) |