Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.53 | 27.53 | 27.30 | 27.46 | 287,784 | +0.04(+0.15%) |
Apr 27, 2018 | 27.54 | 27.54 | 27.30 | 27.42 | 192,059 | -0.15(-0.54%) |
Apr 26, 2018 | 27.48 | 27.60 | 27.38 | 27.57 | 498,489 | +0.16(+0.58%) |
Apr 25, 2018 | 27.41 | 27.47 | 27.26 | 27.41 | 434,990 | -0.07(-0.25%) |
Apr 24, 2018 | 28.69 | 28.69 | 27.27 | 27.48 | 1,166,074 | -1.25(-4.35%) |
Apr 23, 2018 | 28.45 | 28.85 | 28.35 | 28.73 | 584,111 | +0.41(+1.45%) |
Apr 20, 2018 | 28.58 | 28.61 | 28.06 | 28.32 | 533,390 | -0.12(-0.42%) |
Apr 19, 2018 | 28.63 | 28.81 | 28.33 | 28.44 | 361,314 | -0.16(-0.56%) |
Apr 18, 2018 | 28.60 | 28.78 | 28.50 | 28.60 | 296,455 | +0.18(+0.63%) |
Apr 17, 2018 | 28.13 | 28.50 | 28.10 | 28.42 | 352,394 | +0.40(+1.43%) |
Apr 16, 2018 | 28.07 | 28.17 | 27.85 | 28.02 | 280,019 | +0.10(+0.36%) |
Apr 13, 2018 | 27.61 | 28.02 | 27.59 | 27.92 | 316,780 | +0.36(+1.31%) |
Apr 12, 2018 | 27.72 | 27.96 | 27.51 | 27.56 | 347,343 | -0.09(-0.33%) |
Apr 11, 2018 | 27.73 | 27.83 | 27.62 | 27.65 | 248,198 | -0.10(-0.36%) |
Apr 10, 2018 | 27.90 | 28.03 | 27.70 | 27.75 | 416,839 | +0.07(+0.25%) |
Apr 09, 2018 | 27.68 | 27.92 | 27.43 | 27.68 | 472,936 | +0.30(+1.10%) |
Apr 06, 2018 | 27.90 | 28.12 | 27.33 | 27.38 | 551,318 | -0.56(-2.00%) |
Apr 05, 2018 | 27.67 | 28.12 | 27.64 | 27.94 | 381,886 | +0.33(+1.20%) |
Apr 04, 2018 | 27.23 | 27.68 | 27.05 | 27.61 | 360,373 | +0.20(+0.73%) |
Apr 03, 2018 | 27.84 | 27.95 | 27.35 | 27.41 | 447,616 | -0.36(-1.30%) |
Apr 02, 2018 | 27.95 | 28.07 | 27.61 | 27.77 | 378,867 | -0.15(-0.54%) |
Mar 29, 2018 | 27.92 | 27.92 | 27.92 | 0 | -0.07(-0.25%) | |
Mar 28, 2018 | 28.05 | 28.09 | 27.86 | 27.99 | 349,122 | -0.02(-0.07%) |
Mar 27, 2018 | 28.14 | 28.24 | 27.85 | 28.01 | 363,832 | +0.08(+0.29%) |
Mar 26, 2018 | 27.95 | 28.33 | 27.78 | 27.93 | 324,151 | +0.10(+0.36%) |
Mar 23, 2018 | 28.46 | 28.50 | 27.82 | 27.83 | 547,895 | -0.60(-2.11%) |
Mar 22, 2018 | 28.90 | 28.90 | 28.23 | 28.43 | 758,190 | -0.45(-1.56%) |
Mar 21, 2018 | 28.99 | 29.07 | 28.63 | 28.88 | 473,526 | +0.01(+0.03%) |
Mar 20, 2018 | 28.78 | 29.14 | 28.78 | 28.87 | 1,165,697 | +0.18(+0.63%) |
Mar 19, 2018 | 28.18 | 28.70 | 28.15 | 28.69 | 827,157 | +0.46(+1.63%) |
Mar 16, 2018 | 27.25 | 28.74 | 27.25 | 28.23 | 1,694,217 | +0.99(+3.63%) |
Mar 15, 2018 | 27.48 | 27.61 | 26.60 | 27.24 | 959,946 | -0.17(-0.62%) |
Mar 14, 2018 | 27.43 | 27.54 | 27.31 | 27.41 | 324,943 | +0.13(+0.48%) |
Mar 13, 2018 | 27.26 | 27.39 | 27.12 | 27.28 | 286,600 | +0.11(+0.40%) |
Mar 12, 2018 | 27.20 | 27.25 | 26.97 | 27.17 | 349,459 | +0.02(+0.07%) |
Mar 09, 2018 | 26.81 | 27.16 | 26.78 | 27.15 | 353,544 | +0.38(+1.42%) |
Mar 08, 2018 | 26.66 | 26.91 | 26.45 | 26.77 | 427,391 | +0.29(+1.10%) |
Mar 07, 2018 | 26.58 | 26.81 | 26.46 | 26.48 | 274,905 | -0.23(-0.86%) |
Mar 06, 2018 | 26.71 | 26.85 | 26.52 | 26.71 | 271,457 | +0.10(+0.38%) |
Mar 05, 2018 | 26.53 | 26.76 | 26.43 | 26.61 | 407,614 | +0.06(+0.23%) |
Mar 02, 2018 | 26.62 | 26.70 | 26.51 | 26.55 | 300,766 | -0.10(-0.38%) |
Mar 01, 2018 | 26.86 | 27.07 | 26.61 | 26.65 | 640,382 | -0.28(-1.04%) |
Feb 28, 2018 | 27.45 | 27.46 | 26.92 | 26.93 | 1,267,882 | -0.47(-1.72%) |
Feb 27, 2018 | 27.79 | 27.79 | 27.33 | 27.40 | 379,359 | -0.41(-1.47%) |
Feb 26, 2018 | 27.90 | 27.94 | 27.41 | 27.81 | 645,569 | +0.03(+0.11%) |
Feb 23, 2018 | 27.70 | 27.88 | 27.58 | 27.78 | 396,883 | +0.14(+0.51%) |
Feb 22, 2018 | 27.97 | 28.00 | 27.62 | 27.64 | 467,842 | -0.07(-0.25%) |
Feb 21, 2018 | 27.44 | 28.10 | 27.38 | 27.71 | 702,243 | +0.39(+1.43%) |
Feb 20, 2018 | 27.82 | 27.82 | 27.22 | 27.32 | 808,458 | -0.50(-1.80%) |
Feb 16, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.75(+2.77%) | |
Feb 15, 2018 | 27.00 | 27.25 | 26.87 | 27.07 | 462,975 | +0.19(+0.71%) |
Feb 14, 2018 | 26.98 | 26.53 | 26.88 | 567,327 | -0.02(-0.07%) | |
Feb 13, 2018 | 26.90 | 574,711 | -0.31(-1.14%) | |||
Feb 12, 2018 | 27.09 | 27.28 | 26.88 | 27.21 | 819,803 | +0.25(+0.93%) |
Feb 09, 2018 | 26.94 | 27.15 | 26.36 | 26.96 | 892,925 | +0.06(+0.22%) |
Feb 08, 2018 | 27.35 | 27.51 | 26.90 | 26.90 | 541,090 | -0.38(-1.39%) |
Feb 07, 2018 | 27.34 | 27.42 | 26.99 | 27.28 | 677,282 | -0.05(-0.18%) |
Feb 06, 2018 | 27.33 | 27.56 | 26.99 | 27.33 | 822,040 | -0.04(-0.15%) |
Feb 05, 2018 | 27.21 | 27.74 | 27.11 | 27.37 | 597,421 | -0.01(-0.04%) |
Feb 02, 2018 | 27.85 | 27.86 | 27.28 | 27.38 | 737,491 | -0.43(-1.55%) |