Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.55 | 27.20 | 26.26 | 26.44 | 58,445 | -0.08(-0.29%) |
Apr 27, 2018 | 27.21 | 27.70 | 26.39 | 26.52 | 49,317 | -0.63(-2.33%) |
Apr 26, 2018 | 26.86 | 27.30 | 26.77 | 27.15 | 20,188 | +0.33(+1.23%) |
Apr 25, 2018 | 26.96 | 27.13 | 26.65 | 26.82 | 28,692 | -0.15(-0.54%) |
Apr 24, 2018 | 27.56 | 27.74 | 26.60 | 26.97 | 27,027 | -0.48(-1.74%) |
Apr 23, 2018 | 28.20 | 28.30 | 27.28 | 27.45 | 48,292 | -0.59(-2.12%) |
Apr 20, 2018 | 28.26 | 28.46 | 28.00 | 28.04 | 16,669 | -0.38(-1.33%) |
Apr 19, 2018 | 28.22 | 28.73 | 27.80 | 28.42 | 33,426 | -0.10(-0.34%) |
Apr 18, 2018 | 28.00 | 28.59 | 28.00 | 28.52 | 25,532 | +0.53(+1.88%) |
Apr 17, 2018 | 28.05 | 28.28 | 27.66 | 27.99 | 36,287 | +0.22(+0.81%) |
Apr 16, 2018 | 27.14 | 27.96 | 26.99 | 27.77 | 25,102 | +0.75(+2.77%) |
Apr 13, 2018 | 27.34 | 27.48 | 26.94 | 27.02 | 16,039 | -0.23(-0.86%) |
Apr 12, 2018 | 27.83 | 28.06 | 27.15 | 27.25 | 24,163 | -0.43(-1.55%) |
Apr 11, 2018 | 27.74 | 28.01 | 27.47 | 27.68 | 31,083 | -0.15(-0.52%) |
Apr 10, 2018 | 27.92 | 28.44 | 27.69 | 27.83 | 32,743 | +0.14(+0.49%) |
Apr 09, 2018 | 27.46 | 28.50 | 27.22 | 27.69 | 49,192 | +0.46(+1.68%) |
Apr 06, 2018 | 27.41 | 27.62 | 26.38 | 27.23 | 26,154 | -0.35(-1.27%) |
Apr 05, 2018 | 27.63 | 28.03 | 27.23 | 27.58 | 27,661 | +0.13(+0.46%) |
Apr 04, 2018 | 26.49 | 27.60 | 26.49 | 27.46 | 37,459 | +0.58(+2.17%) |
Apr 03, 2018 | 26.46 | 27.03 | 26.45 | 26.87 | 46,044 | +0.33(+1.25%) |
Apr 02, 2018 | 27.59 | 27.75 | 26.08 | 26.54 | 36,832 | -1.07(-3.87%) |
Mar 29, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 27.51 | 28.01 | 27.07 | 27.48 | 33,730 | -0.05(-0.18%) |
Mar 27, 2018 | 27.47 | 28.45 | 26.83 | 27.52 | 36,930 | +0.12(+0.43%) |
Mar 26, 2018 | 27.07 | 27.50 | 26.66 | 27.41 | 29,410 | +0.60(+2.25%) |
Mar 23, 2018 | 27.21 | 27.44 | 26.61 | 26.80 | 54,281 | -0.31(-1.15%) |
Mar 22, 2018 | 27.63 | 28.37 | 27.11 | 27.12 | 35,974 | -0.75(-2.69%) |
Mar 21, 2018 | 28.13 | 28.28 | 27.57 | 27.86 | 29,514 | -0.27(-0.97%) |
Mar 20, 2018 | 27.83 | 28.50 | 27.78 | 28.14 | 38,232 | +0.37(+1.33%) |
Mar 19, 2018 | 27.79 | 28.59 | 27.51 | 27.77 | 72,349 | -0.02(-0.07%) |
Mar 16, 2018 | 28.02 | 29.10 | 27.70 | 27.79 | 70,416 | -0.14(-0.49%) |
Mar 15, 2018 | 29.02 | 29.06 | 27.77 | 27.92 | 33,378 | -1.09(-3.75%) |
Mar 14, 2018 | 28.67 | 29.32 | 28.46 | 29.01 | 68,443 | +0.26(+0.91%) |
Mar 13, 2018 | 29.04 | 29.27 | 28.59 | 28.75 | 34,746 | -0.17(-0.57%) |
Mar 12, 2018 | 29.02 | 29.18 | 28.30 | 28.91 | 32,883 | -0.15(-0.50%) |
Mar 09, 2018 | 30.15 | 30.40 | 28.68 | 29.06 | 54,292 | -0.63(-2.13%) |
Mar 08, 2018 | 28.63 | 31.44 | 28.53 | 29.69 | 87,394 | +1.47(+5.20%) |
Mar 07, 2018 | 27.52 | 28.54 | 27.52 | 28.23 | 47,683 | +0.50(+1.79%) |
Mar 06, 2018 | 26.64 | 27.91 | 26.18 | 27.73 | 73,679 | +1.24(+4.70%) |
Mar 05, 2018 | 27.12 | 27.34 | 25.75 | 26.49 | 130,619 | -1.14(-4.12%) |
Mar 02, 2018 | 26.79 | 27.82 | 26.57 | 27.62 | 34,630 | +0.58(+2.16%) |
Mar 01, 2018 | 26.35 | 27.13 | 26.21 | 27.04 | 47,243 | +0.80(+3.04%) |
Feb 28, 2018 | 27.18 | 27.55 | 26.00 | 26.24 | 57,285 | -0.76(-2.81%) |
Feb 27, 2018 | 27.30 | 28.75 | 26.70 | 27.00 | 34,751 | -0.40(-1.45%) |
Feb 26, 2018 | 27.62 | 28.03 | 27.26 | 27.40 | 27,880 | -0.19(-0.70%) |
Feb 23, 2018 | 27.63 | 27.78 | 27.08 | 27.59 | 21,386 | +0.12(+0.42%) |
Feb 22, 2018 | 28.91 | 28.91 | 27.26 | 27.48 | 14,503 | -0.60(-2.15%) |
Feb 21, 2018 | 27.87 | 28.51 | 27.87 | 28.08 | 27,808 | +0.31(+1.12%) |
Feb 20, 2018 | 28.29 | 28.44 | 27.59 | 27.77 | 45,822 | -0.73(-2.56%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | -0.11(-0.37%) | |
Feb 15, 2018 | 27.31 | 29.05 | 26.89 | 28.60 | 94,671 | +1.51(+5.56%) |
Feb 14, 2018 | 26.57 | 27.53 | 26.54 | 27.10 | 60,766 | +0.59(+2.24%) |
Feb 13, 2018 | 26.62 | 26.82 | 26.36 | 26.51 | 19,881 | -0.20(-0.76%) |
Feb 12, 2018 | 27.35 | 27.54 | 26.26 | 26.71 | 38,859 | -0.54(-2.00%) |
Feb 09, 2018 | 27.11 | 27.70 | 25.48 | 27.25 | 80,710 | +0.44(+1.63%) |
Feb 08, 2018 | 27.22 | 27.81 | 26.68 | 26.82 | 64,390 | -0.39(-1.43%) |
Feb 07, 2018 | 26.97 | 27.42 | 26.57 | 27.21 | 26,007 | +0.14(+0.50%) |
Feb 06, 2018 | 26.29 | 27.44 | 26.23 | 27.07 | 51,437 | -0.24(-0.86%) |
Feb 05, 2018 | 27.47 | 27.79 | 26.95 | 27.31 | 50,197 | -0.34(-1.22%) |
Feb 02, 2018 | 28.53 | 28.61 | 27.46 | 27.64 | 66,451 | -1.16(-4.01%) |