Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.49 | 26.57 | 25.73 | 25.73 | 314,519 | -0.63(-2.40%) |
Apr 27, 2018 | 26.32 | 26.57 | 26.27 | 26.37 | 287,818 | +0.04(+0.16%) |
Apr 26, 2018 | 26.55 | 26.55 | 26.22 | 26.32 | 349,051 | -0.10(-0.37%) |
Apr 25, 2018 | 26.41 | 26.69 | 26.14 | 26.42 | 480,542 | +0.12(+0.44%) |
Apr 24, 2018 | 26.01 | 26.55 | 25.99 | 26.31 | 302,126 | +0.31(+1.20%) |
Apr 23, 2018 | 25.65 | 26.05 | 25.54 | 26.00 | 261,804 | +0.49(+1.93%) |
Apr 20, 2018 | 25.36 | 25.68 | 25.36 | 25.50 | 257,317 | +0.07(+0.29%) |
Apr 19, 2018 | 25.23 | 25.60 | 25.23 | 25.43 | 230,404 | +0.18(+0.72%) |
Apr 18, 2018 | 25.47 | 25.53 | 25.23 | 25.25 | 284,054 | -0.14(-0.55%) |
Apr 17, 2018 | 25.91 | 25.91 | 25.21 | 25.39 | 328,883 | -0.41(-1.59%) |
Apr 16, 2018 | 25.62 | 25.87 | 25.51 | 25.80 | 249,349 | +0.29(+1.13%) |
Apr 13, 2018 | 26.05 | 26.05 | 25.44 | 25.51 | 233,306 | -0.34(-1.30%) |
Apr 12, 2018 | 25.61 | 26.01 | 25.53 | 25.85 | 188,514 | +0.42(+1.65%) |
Apr 11, 2018 | 25.37 | 25.51 | 25.26 | 25.43 | 184,781 | -0.19(-0.74%) |
Apr 10, 2018 | 25.40 | 25.70 | 25.15 | 25.62 | 301,064 | +0.59(+2.36%) |
Apr 09, 2018 | 25.19 | 25.68 | 25.01 | 25.03 | 367,304 | -0.03(-0.13%) |
Apr 06, 2018 | 25.45 | 25.63 | 24.75 | 25.06 | 295,574 | -0.66(-2.56%) |
Apr 05, 2018 | 25.64 | 25.77 | 25.40 | 25.72 | 225,776 | +0.22(+0.87%) |
Apr 04, 2018 | 24.94 | 25.57 | 24.80 | 25.49 | 489,224 | +0.15(+0.58%) |
Apr 03, 2018 | 25.22 | 25.42 | 24.80 | 25.35 | 542,450 | +0.32(+1.28%) |
Apr 02, 2018 | 25.59 | 25.61 | 24.75 | 25.03 | 506,798 | -0.58(-2.28%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.02(+0.10%) | |
Mar 28, 2018 | 25.35 | 25.81 | 25.21 | 25.58 | 318,695 | +0.28(+1.10%) |
Mar 27, 2018 | 25.99 | 25.99 | 25.19 | 25.31 | 295,809 | -0.66(-2.53%) |
Mar 26, 2018 | 25.58 | 25.96 | 25.35 | 25.96 | 298,352 | +0.81(+3.20%) |
Mar 23, 2018 | 25.97 | 26.00 | 25.14 | 25.16 | 458,801 | -0.79(-3.04%) |
Mar 22, 2018 | 26.52 | 26.69 | 25.92 | 25.95 | 459,187 | -0.87(-3.25%) |
Mar 21, 2018 | 26.67 | 27.04 | 26.51 | 26.82 | 255,380 | +0.19(+0.71%) |
Mar 20, 2018 | 26.97 | 27.13 | 26.51 | 26.63 | 252,386 | -0.32(-1.19%) |
Mar 19, 2018 | 27.04 | 27.15 | 26.48 | 26.95 | 343,428 | -0.22(-0.82%) |
Mar 16, 2018 | 26.80 | 27.20 | 26.61 | 27.17 | 3,137,460 | +0.45(+1.69%) |
Mar 15, 2018 | 26.77 | 27.07 | 26.41 | 26.72 | 525,287 | +0.13(+0.49%) |
Mar 14, 2018 | 27.31 | 27.31 | 26.45 | 26.59 | 495,537 | -0.55(-2.03%) |
Mar 13, 2018 | 27.57 | 27.68 | 27.08 | 27.14 | 494,239 | -0.35(-1.26%) |
Mar 12, 2018 | 27.49 | 27.61 | 27.29 | 27.48 | 518,742 | -0.07(-0.24%) |
Mar 09, 2018 | 27.15 | 27.60 | 26.95 | 27.55 | 333,187 | +0.69(+2.57%) |
Mar 08, 2018 | 27.37 | 27.48 | 26.71 | 26.86 | 289,432 | -0.46(-1.68%) |
Mar 07, 2018 | 26.78 | 27.43 | 26.78 | 27.32 | 408,350 | +0.30(+1.09%) |
Mar 06, 2018 | 26.61 | 27.07 | 26.34 | 27.02 | 419,351 | +0.49(+1.86%) |
Mar 05, 2018 | 26.02 | 26.69 | 25.77 | 26.53 | 280,723 | +0.32(+1.22%) |
Mar 02, 2018 | 25.48 | 26.30 | 25.32 | 26.21 | 232,507 | +0.54(+2.11%) |
Mar 01, 2018 | 25.63 | 26.00 | 25.46 | 25.67 | 317,524 | -0.01(-0.03%) |
Feb 28, 2018 | 26.32 | 26.51 | 25.65 | 25.68 | 344,048 | -0.47(-1.79%) |
Feb 27, 2018 | 26.54 | 27.29 | 26.14 | 26.14 | 309,448 | -0.46(-1.72%) |
Feb 26, 2018 | 26.60 | 26.96 | 26.32 | 26.60 | 303,390 | +0.05(+0.18%) |
Feb 23, 2018 | 26.25 | 27.33 | 26.19 | 26.55 | 258,262 | +0.42(+1.62%) |
Feb 22, 2018 | 26.67 | 26.85 | 26.09 | 26.13 | 309,572 | -0.39(-1.48%) |
Feb 21, 2018 | 26.07 | 26.89 | 26.07 | 26.52 | 350,305 | +0.44(+1.69%) |
Feb 20, 2018 | 26.22 | 26.47 | 25.97 | 26.08 | 317,646 | -0.31(-1.18%) |
Feb 16, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.35(+1.35%) | |
Feb 15, 2018 | 25.96 | 25.81 | 26.04 | 280,678 | +0.07(+0.28%) | |
Feb 14, 2018 | 25.30 | 25.98 | 25.21 | 25.96 | 284,009 | +0.66(+2.61%) |
Feb 13, 2018 | 25.03 | 25.31 | 25.01 | 25.30 | 188,391 | +0.06(+0.23%) |
Feb 12, 2018 | 25.41 | 25.52 | 24.94 | 25.25 | 274,164 | -0.04(-0.16%) |
Feb 09, 2018 | 25.12 | 25.47 | 24.72 | 25.29 | 421,571 | +0.46(+1.86%) |
Feb 08, 2018 | 25.50 | 25.56 | 24.82 | 24.83 | 556,319 | -0.58(-2.26%) |
Feb 07, 2018 | 25.18 | 25.49 | 25.07 | 25.40 | 249,747 | +0.15(+0.58%) |
Feb 06, 2018 | 24.50 | 25.41 | 24.30 | 25.25 | 833,511 | -0.18(-0.72%) |
Feb 05, 2018 | 25.65 | 26.42 | 25.12 | 25.44 | 425,685 | -0.58(-2.24%) |
Feb 02, 2018 | 26.14 | 26.54 | 25.99 | 26.02 | 272,314 | -0.26(-0.99%) |