Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.71 | 26.75 | 26.63 | 26.67 | 1,602 | -0.12(-0.47%) |
Apr 27, 2018 | 26.71 | 26.80 | 26.70 | 26.80 | 2,755 | +0.12(+0.44%) |
Apr 26, 2018 | 26.74 | 26.74 | 26.66 | 26.68 | 4,250 | +0.11(+0.41%) |
Apr 25, 2018 | 26.53 | 26.57 | 26.49 | 26.57 | 8,377 | -0.11(-0.40%) |
Apr 24, 2018 | 26.79 | 26.80 | 26.68 | 26.68 | 3,132 | -0.09(-0.35%) |
Apr 23, 2018 | 26.81 | 26.85 | 26.76 | 26.77 | 3,515 | -0.04(-0.13%) |
Apr 20, 2018 | 26.86 | 26.86 | 26.81 | 26.81 | 1,974 | -0.04(-0.13%) |
Apr 19, 2018 | 27.09 | 27.09 | 26.84 | 26.84 | 1,765 | -0.24(-0.89%) |
Apr 18, 2018 | 27.06 | 27.11 | 27.06 | 27.09 | 2,924 | +0.07(+0.27%) |
Apr 17, 2018 | 26.92 | 27.01 | 26.92 | 27.01 | 3,600 | +0.21(+0.79%) |
Apr 16, 2018 | 26.86 | 26.86 | 26.77 | 26.80 | 4,459 | +0.11(+0.40%) |
Apr 13, 2018 | 26.83 | 26.83 | 26.69 | 26.69 | 1,633 | -0.03(-0.12%) |
Apr 12, 2018 | 26.64 | 26.74 | 26.64 | 26.72 | 2,341 | +0.15(+0.56%) |
Apr 11, 2018 | 26.72 | 26.72 | 26.58 | 26.58 | 3,978 | -0.12(-0.46%) |
Apr 10, 2018 | 26.68 | 26.75 | 26.67 | 26.70 | 17,991 | +0.18(+0.69%) |
Apr 09, 2018 | 26.43 | 26.54 | 26.43 | 26.52 | 1,705 | +0.33(+1.27%) |
Apr 06, 2018 | 26.33 | 26.39 | 26.12 | 26.18 | 4,993 | -0.12(-0.44%) |
Apr 05, 2018 | 26.22 | 26.32 | 26.22 | 26.30 | 3,070 | +0.25(+0.96%) |
Apr 04, 2018 | 25.67 | 26.05 | 25.67 | 26.05 | 7,000 | +0.09(+0.35%) |
Apr 03, 2018 | 25.93 | 25.96 | 25.83 | 25.96 | 5,168 | +0.24(+0.94%) |
Apr 02, 2018 | 26.12 | 26.12 | 25.69 | 25.72 | 1,320 | -0.47(-1.81%) |
Mar 29, 2018 | 26.19 | 26.19 | 26.19 | 0 | +0.19(+0.72%) | |
Mar 28, 2018 | 25.96 | 26.03 | 25.96 | 26.00 | 2,358 | +0.28(+1.10%) |
Mar 27, 2018 | 26.07 | 26.07 | 25.72 | 25.72 | 8,798 | -0.31(-1.20%) |
Mar 26, 2018 | 26.01 | 26.03 | 25.80 | 26.03 | 4,499 | +0.37(+1.46%) |
Mar 23, 2018 | 25.81 | 25.81 | 25.66 | 25.66 | 1,332 | -0.10(-0.40%) |
Mar 22, 2018 | 25.96 | 25.97 | 25.76 | 25.76 | 2,669 | -0.52(-1.97%) |
Mar 21, 2018 | 26.23 | 26.28 | 26.22 | 26.28 | 1,817 | +0.02(+0.07%) |
Mar 20, 2018 | 26.21 | 26.27 | 26.19 | 26.26 | 3,875 | -0.07(-0.26%) |
Mar 19, 2018 | 26.38 | 26.39 | 26.18 | 26.33 | 10,245 | -0.09(-0.35%) |
Mar 16, 2018 | 26.40 | 26.44 | 26.37 | 26.42 | 2,480 | -0.01(-0.04%) |
Mar 15, 2018 | 26.41 | 26.50 | 26.39 | 26.43 | 6,694 | -0.04(-0.14%) |
Mar 14, 2018 | 26.59 | 26.59 | 26.42 | 26.47 | 34,265 | +0.12(+0.45%) |
Mar 13, 2018 | 26.42 | 26.44 | 26.32 | 26.35 | 15,704 | -0.19(-0.73%) |
Mar 12, 2018 | 26.54 | 26.57 | 26.53 | 26.54 | 1,971 | +0.07(+0.25%) |
Mar 09, 2018 | 26.44 | 26.53 | 26.44 | 26.48 | 8,211 | +0.13(+0.50%) |
Mar 08, 2018 | 26.44 | 26.44 | 26.30 | 26.35 | 5,010 | +0.04(+0.15%) |
Mar 07, 2018 | 26.35 | 26.19 | 26.31 | 24,320 | +0.02(+0.07%) | |
Mar 06, 2018 | 26.44 | 26.44 | 26.26 | 26.29 | 5,402 | +0.18(+0.70%) |
Mar 05, 2018 | 25.81 | 26.13 | 25.81 | 26.11 | 22,755 | +0.21(+0.80%) |
Mar 02, 2018 | 25.78 | 25.91 | 25.74 | 25.90 | 7,221 | +0.00(+0.00%) |
Mar 01, 2018 | 25.95 | 26.04 | 25.69 | 25.90 | 20,321 | -0.32(-1.23%) |
Feb 28, 2018 | 26.47 | 26.48 | 26.22 | 26.22 | 15,130 | -0.35(-1.32%) |
Feb 27, 2018 | 26.73 | 26.73 | 26.53 | 26.57 | 40,188 | -0.29(-1.09%) |
Feb 26, 2018 | 26.83 | 26.91 | 26.72 | 26.87 | 2,945 | +0.09(+0.34%) |
Feb 23, 2018 | 26.63 | 26.81 | 26.62 | 26.78 | 19,190 | +0.17(+0.65%) |
Feb 22, 2018 | 26.60 | 8,161 | +0.12(+0.44%) | |||
Feb 21, 2018 | 26.64 | 26.79 | 26.49 | 26.49 | 5,005 | -0.09(-0.34%) |
Feb 20, 2018 | 26.63 | 26.70 | 26.55 | 26.58 | 61,686 | -0.25(-0.93%) |
Feb 16, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.02(+0.09%) | |
Feb 15, 2018 | 26.74 | 26.80 | 26.63 | 26.80 | 9,370 | +0.19(+0.72%) |
Feb 14, 2018 | 25.96 | 26.61 | 25.96 | 26.61 | 12,212 | +0.55(+2.13%) |
Feb 13, 2018 | 26.01 | 26.06 | 25.96 | 26.06 | 16,556 | -0.04(-0.16%) |
Feb 12, 2018 | 25.88 | 26.12 | 25.88 | 26.10 | 9,783 | +0.32(+1.24%) |
Feb 09, 2018 | 25.72 | 25.78 | 25.11 | 25.78 | 12,893 | +0.04(+0.14%) |
Feb 08, 2018 | 26.35 | 26.35 | 25.70 | 25.74 | 17,556 | -0.61(-2.32%) |
Feb 07, 2018 | 26.35 | 26.61 | 26.32 | 26.35 | 24,880 | -0.25(-0.95%) |
Feb 06, 2018 | 26.05 | 26.78 | 26.05 | 26.61 | 9,940 | +0.26(+0.97%) |
Feb 05, 2018 | 26.89 | 26.89 | 25.96 | 26.35 | 11,481 | -0.89(-3.27%) |
Feb 02, 2018 | 27.48 | 27.48 | 27.24 | 27.24 | 36,503 | -0.60(-2.16%) |