Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.32 | 26.41 | 26.05 | 26.11 | 37,748 | -0.14(-0.52%) |
Apr 27, 2018 | 26.11 | 26.33 | 26.08 | 26.24 | 33,052 | +0.14(+0.52%) |
Apr 26, 2018 | 26.07 | 26.21 | 25.95 | 26.11 | 43,182 | +0.13(+0.49%) |
Apr 25, 2018 | 25.90 | 26.06 | 25.83 | 25.98 | 45,454 | +0.05(+0.20%) |
Apr 24, 2018 | 26.14 | 26.14 | 25.78 | 25.93 | 84,511 | -0.15(-0.56%) |
Apr 23, 2018 | 26.10 | 26.16 | 25.99 | 26.07 | 67,387 | -0.06(-0.23%) |
Apr 20, 2018 | 26.54 | 26.61 | 26.08 | 26.13 | 143,839 | -0.44(-1.64%) |
Apr 19, 2018 | 27.01 | 27.08 | 26.42 | 26.57 | 103,890 | -0.75(-2.73%) |
Apr 18, 2018 | 27.55 | 27.57 | 27.27 | 27.32 | 190,547 | -0.25(-0.90%) |
Apr 17, 2018 | 27.59 | 27.61 | 27.43 | 27.56 | 107,724 | +0.07(+0.25%) |
Apr 16, 2018 | 27.31 | 27.63 | 27.22 | 27.50 | 42,674 | +0.29(+1.07%) |
Apr 13, 2018 | 27.19 | 27.23 | 27.08 | 27.20 | 129,946 | +0.12(+0.44%) |
Apr 12, 2018 | 27.22 | 27.32 | 27.07 | 27.08 | 26,528 | -0.02(-0.06%) |
Apr 11, 2018 | 27.03 | 27.24 | 27.03 | 27.10 | 45,407 | -0.08(-0.28%) |
Apr 10, 2018 | 27.22 | 27.25 | 27.02 | 27.18 | 56,693 | +0.11(+0.41%) |
Apr 09, 2018 | 27.20 | 27.35 | 27.01 | 27.07 | 165,444 | -0.04(-0.16%) |
Apr 06, 2018 | 27.24 | 27.51 | 26.99 | 27.11 | 47,078 | -0.24(-0.88%) |
Apr 05, 2018 | 27.37 | 27.50 | 27.19 | 27.35 | 78,312 | +0.06(+0.22%) |
Apr 04, 2018 | 26.67 | 27.39 | 26.67 | 27.29 | 167,809 | +0.42(+1.56%) |
Apr 03, 2018 | 26.60 | 26.96 | 26.56 | 26.87 | 42,185 | +0.39(+1.46%) |
Apr 02, 2018 | 27.10 | 27.10 | 26.42 | 26.48 | 96,355 | -0.69(-2.52%) |
Mar 29, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.70 | 27.07 | 26.70 | 26.99 | 39,229 | +0.39(+1.45%) |
Mar 27, 2018 | 26.68 | 26.90 | 26.49 | 26.60 | 48,458 | +0.01(+0.03%) |
Mar 26, 2018 | 26.47 | 26.66 | 26.40 | 26.60 | 32,483 | +0.31(+1.17%) |
Mar 23, 2018 | 26.70 | 26.78 | 26.24 | 26.29 | 85,673 | -0.29(-1.10%) |
Mar 22, 2018 | 26.72 | 26.91 | 26.58 | 26.58 | 55,079 | -0.25(-0.93%) |
Mar 21, 2018 | 27.04 | 27.04 | 26.76 | 26.83 | 66,201 | -0.27(-1.01%) |
Mar 20, 2018 | 27.21 | 27.33 | 27.07 | 27.10 | 68,887 | -0.14(-0.50%) |
Mar 19, 2018 | 27.44 | 27.48 | 27.14 | 27.24 | 52,267 | -0.22(-0.81%) |
Mar 16, 2018 | 27.51 | 27.59 | 27.46 | 27.46 | 26,873 | -0.01(-0.03%) |
Mar 15, 2018 | 27.65 | 27.72 | 27.39 | 27.47 | 38,765 | -0.16(-0.58%) |
Mar 14, 2018 | 27.95 | 28.00 | 27.61 | 27.63 | 48,579 | -0.31(-1.13%) |
Mar 13, 2018 | 28.06 | 28.06 | 27.90 | 27.94 | 51,640 | -0.02(-0.06%) |
Mar 12, 2018 | 28.04 | 28.19 | 27.92 | 27.96 | 153,391 | -0.03(-0.09%) |
Mar 09, 2018 | 27.94 | 27.99 | 27.84 | 27.99 | 64,325 | +0.15(+0.55%) |
Mar 08, 2018 | 27.64 | 27.83 | 27.64 | 27.83 | 23,724 | +0.24(+0.86%) |
Mar 07, 2018 | 27.67 | 27.46 | 27.60 | 36,809 | -0.21(-0.76%) | |
Mar 06, 2018 | 27.85 | 27.85 | 27.62 | 27.81 | 45,272 | +0.00(+0.00%) |
Mar 05, 2018 | 27.44 | 27.81 | 27.44 | 27.81 | 236,077 | +0.28(+1.02%) |
Mar 02, 2018 | 27.18 | 27.55 | 27.18 | 27.53 | 54,318 | +0.22(+0.81%) |
Mar 01, 2018 | 27.34 | 27.50 | 27.07 | 27.31 | 111,056 | -0.07(-0.25%) |
Feb 28, 2018 | 27.79 | 27.79 | 27.37 | 27.38 | 50,315 | -0.30(-1.08%) |
Feb 27, 2018 | 28.03 | 28.10 | 27.67 | 27.67 | 55,650 | -0.31(-1.09%) |
Feb 26, 2018 | 27.89 | 28.03 | 27.83 | 27.98 | 66,935 | +0.17(+0.61%) |
Feb 23, 2018 | 27.60 | 27.81 | 27.53 | 27.81 | 102,169 | +0.25(+0.89%) |
Feb 22, 2018 | 27.50 | 27.56 | 57,253 | +0.07(+0.25%) | ||
Feb 21, 2018 | 27.86 | 27.95 | 27.49 | 27.49 | 128,116 | -0.33(-1.19%) |
Feb 20, 2018 | 28.19 | 28.23 | 27.77 | 27.83 | 633,910 | -0.69(-2.42%) |
Feb 16, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.20(+0.72%) | |
Feb 15, 2018 | 28.00 | 28.34 | 27.88 | 28.31 | 77,246 | +0.43(+1.56%) |
Feb 14, 2018 | 27.76 | 27.97 | 27.62 | 27.88 | 75,380 | -0.01(-0.03%) |
Feb 13, 2018 | 27.69 | 27.97 | 27.68 | 27.89 | 44,485 | +0.14(+0.49%) |
Feb 12, 2018 | 27.67 | 27.89 | 27.60 | 27.75 | 49,078 | +0.26(+0.96%) |
Feb 09, 2018 | 27.68 | 27.69 | 26.97 | 27.49 | 1,211,608 | -0.03(-0.09%) |
Feb 08, 2018 | 28.16 | 28.18 | 27.51 | 27.51 | 54,942 | -0.58(-2.06%) |
Feb 07, 2018 | 28.14 | 28.57 | 28.09 | 28.09 | 141,930 | -0.09(-0.30%) |
Feb 06, 2018 | 27.43 | 28.17 | 27.15 | 28.17 | 151,508 | -0.02(-0.06%) |
Feb 05, 2018 | 28.78 | 28.93 | 27.89 | 28.19 | 177,394 | -0.77(-2.64%) |
Feb 02, 2018 | 29.43 | 29.47 | 28.90 | 28.96 | 238,827 | -0.56(-1.90%) |