Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.92 | 28.02 | 27.81 | 27.89 | 1,163,049 | +0.03(+0.11%) |
Apr 27, 2018 | 26.95 | 27.95 | 26.89 | 27.86 | 976,311 | +0.82(+3.02%) |
Apr 26, 2018 | 26.76 | 27.31 | 26.51 | 27.04 | 673,916 | +0.47(+1.77%) |
Apr 25, 2018 | 26.82 | 26.86 | 26.42 | 26.57 | 1,109,954 | -0.19(-0.70%) |
Apr 24, 2018 | 26.60 | 26.81 | 26.59 | 26.76 | 1,116,280 | +0.13(+0.47%) |
Apr 23, 2018 | 26.42 | 26.65 | 26.23 | 26.64 | 1,198,492 | +0.28(+1.07%) |
Apr 20, 2018 | 26.67 | 26.76 | 26.35 | 26.35 | 1,129,052 | -0.31(-1.18%) |
Apr 19, 2018 | 27.08 | 27.11 | 26.54 | 26.67 | 911,579 | -0.47(-1.73%) |
Apr 18, 2018 | 27.45 | 27.59 | 27.09 | 27.14 | 1,088,471 | -0.22(-0.80%) |
Apr 17, 2018 | 26.95 | 27.48 | 26.86 | 27.36 | 1,451,845 | +0.47(+1.75%) |
Apr 16, 2018 | 26.64 | 26.95 | 26.51 | 26.89 | 995,081 | +0.38(+1.42%) |
Apr 13, 2018 | 26.51 | 26.54 | 26.32 | 26.51 | 580,296 | +0.03(+0.12%) |
Apr 12, 2018 | 26.92 | 26.92 | 26.42 | 26.48 | 766,069 | -0.41(-1.52%) |
Apr 11, 2018 | 26.67 | 27.08 | 26.64 | 26.89 | 869,205 | +0.09(+0.35%) |
Apr 10, 2018 | 26.79 | 26.90 | 26.57 | 26.79 | 1,492,082 | +0.19(+0.71%) |
Apr 09, 2018 | 26.76 | 26.86 | 26.60 | 26.60 | 925,778 | -0.06(-0.24%) |
Apr 06, 2018 | 26.92 | 27.17 | 26.60 | 26.67 | 896,227 | -0.38(-1.39%) |
Apr 05, 2018 | 26.98 | 27.08 | 26.67 | 27.04 | 892,870 | +0.13(+0.47%) |
Apr 04, 2018 | 26.79 | 27.17 | 26.64 | 26.92 | 1,073,516 | -0.13(-0.46%) |
Apr 03, 2018 | 26.42 | 27.17 | 26.31 | 27.04 | 2,123,992 | +0.72(+2.74%) |
Apr 02, 2018 | 27.04 | 27.11 | 26.23 | 26.32 | 1,720,203 | -0.71(-2.61%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.06(-0.23%) | |
Mar 28, 2018 | 26.59 | 27.15 | 26.56 | 27.09 | 1,055,050 | +0.65(+2.47%) |
Mar 27, 2018 | 26.53 | 26.90 | 26.30 | 26.44 | 935,877 | -0.12(-0.47%) |
Mar 26, 2018 | 26.16 | 26.56 | 25.91 | 26.56 | 1,299,074 | +0.69(+2.65%) |
Mar 23, 2018 | 26.50 | 26.69 | 25.84 | 25.88 | 890,680 | -0.65(-2.46%) |
Mar 22, 2018 | 26.78 | 27.20 | 26.53 | 26.53 | 777,823 | -0.37(-1.39%) |
Mar 21, 2018 | 27.15 | 27.21 | 26.76 | 26.90 | 759,996 | -0.22(-0.80%) |
Mar 20, 2018 | 27.15 | 27.25 | 26.93 | 27.12 | 1,439,000 | +0.03(+0.12%) |
Mar 19, 2018 | 27.25 | 27.28 | 26.75 | 27.09 | 736,321 | -0.25(-0.91%) |
Mar 16, 2018 | 26.87 | 27.39 | 26.75 | 27.34 | 3,318,073 | +0.50(+1.86%) |
Mar 15, 2018 | 26.81 | 26.84 | 26.59 | 26.84 | 3,207,162 | +0.12(+0.47%) |
Mar 14, 2018 | 26.69 | 26.84 | 26.59 | 26.72 | 770,633 | +0.06(+0.23%) |
Mar 13, 2018 | 27.15 | 27.25 | 26.62 | 26.65 | 1,140,849 | -0.37(-1.38%) |
Mar 12, 2018 | 26.90 | 27.03 | 26.78 | 27.03 | 638,015 | +0.19(+0.70%) |
Mar 09, 2018 | 26.78 | 26.87 | 26.59 | 26.84 | 710,102 | +0.16(+0.58%) |
Mar 08, 2018 | 26.84 | 26.87 | 26.58 | 26.69 | 803,170 | +0.00(+0.00%) |
Mar 07, 2018 | 26.73 | 26.69 | 1,051,622 | +0.16(+0.59%) | ||
Mar 06, 2018 | 26.53 | 26.72 | 26.22 | 26.53 | 1,278,964 | +0.09(+0.35%) |
Mar 05, 2018 | 26.03 | 26.59 | 26.03 | 26.44 | 1,214,836 | +0.31(+1.19%) |
Mar 02, 2018 | 25.84 | 26.19 | 25.66 | 26.13 | 1,087,661 | +0.22(+0.84%) |
Mar 01, 2018 | 25.84 | 26.23 | 25.78 | 25.91 | 1,463,842 | -0.06(-0.24%) |
Feb 28, 2018 | 26.22 | 26.36 | 25.94 | 25.97 | 1,169,684 | -0.09(-0.36%) |
Feb 27, 2018 | 26.75 | 26.81 | 26.03 | 26.06 | 914,370 | -0.69(-2.56%) |
Feb 26, 2018 | 26.87 | 26.90 | 26.58 | 26.75 | 568,953 | +0.00(+0.00%) |
Feb 23, 2018 | 26.47 | 26.75 | 26.31 | 26.75 | 695,748 | +0.44(+1.66%) |
Feb 22, 2018 | 26.53 | 26.31 | 789,017 | +0.28(+1.08%) | ||
Feb 21, 2018 | 26.56 | 26.62 | 26.03 | 26.03 | 1,132,572 | -0.50(-1.88%) |
Feb 20, 2018 | 27.00 | 27.21 | 26.53 | 26.53 | 929,289 | -0.44(-1.62%) |
Feb 16, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.31(+1.17%) | |
Feb 15, 2018 | 26.41 | 26.69 | 26.34 | 26.65 | 890,005 | +0.40(+1.54%) |
Feb 14, 2018 | 26.09 | 26.33 | 26.00 | 26.25 | 2,251,764 | -0.06(-0.24%) |
Feb 13, 2018 | 26.25 | 26.47 | 26.03 | 26.31 | 1,980,711 | -0.03(-0.12%) |
Feb 12, 2018 | 26.62 | 26.65 | 25.63 | 26.34 | 1,707,832 | -0.22(-0.82%) |
Feb 09, 2018 | 26.03 | 26.72 | 25.75 | 26.56 | 1,822,182 | +0.62(+2.40%) |
Feb 08, 2018 | 26.90 | 26.90 | 25.91 | 25.94 | 1,076,447 | -0.53(-2.00%) |
Feb 07, 2018 | 26.22 | 26.53 | 26.17 | 26.47 | 874,850 | +0.06(+0.24%) |
Feb 06, 2018 | 26.16 | 26.53 | 25.75 | 26.41 | 2,001,126 | -0.45(-1.68%) |
Feb 05, 2018 | 27.43 | 27.53 | 26.53 | 26.86 | 848,905 | -0.64(-2.32%) |
Feb 02, 2018 | 27.37 | 27.54 | 27.15 | 27.50 | 817,351 | -0.06(-0.23%) |