Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.13 | 27.13 | 26.80 | 26.84 | 85,947 | -0.23(-0.84%) |
Apr 27, 2018 | 27.02 | 27.09 | 26.89 | 27.07 | 55,756 | +0.09(+0.34%) |
Apr 26, 2018 | 26.82 | 26.98 | 26.73 | 26.98 | 157,286 | +0.26(+0.97%) |
Apr 25, 2018 | 26.74 | 26.81 | 26.63 | 26.72 | 83,759 | -0.10(-0.39%) |
Apr 24, 2018 | 27.06 | 27.07 | 26.72 | 26.82 | 75,914 | -0.16(-0.58%) |
Apr 23, 2018 | 27.14 | 27.18 | 26.97 | 26.98 | 63,093 | -0.21(-0.76%) |
Apr 20, 2018 | 27.39 | 27.39 | 27.13 | 27.18 | 73,997 | -0.22(-0.80%) |
Apr 19, 2018 | 27.54 | 27.55 | 27.29 | 27.40 | 140,482 | -0.06(-0.24%) |
Apr 18, 2018 | 27.36 | 27.54 | 27.34 | 27.47 | 54,654 | +0.17(+0.64%) |
Apr 17, 2018 | 27.20 | 27.34 | 27.20 | 27.29 | 50,325 | -0.02(-0.07%) |
Apr 16, 2018 | 27.23 | 27.31 | 27.10 | 27.31 | 65,547 | +0.10(+0.38%) |
Apr 13, 2018 | 27.31 | 27.38 | 27.14 | 27.21 | 135,377 | -0.17(-0.64%) |
Apr 12, 2018 | 27.34 | 27.40 | 27.24 | 27.38 | 51,938 | +0.08(+0.31%) |
Apr 11, 2018 | 27.11 | 27.41 | 27.02 | 27.30 | 81,473 | -0.01(-0.05%) |
Apr 10, 2018 | 27.14 | 27.35 | 27.12 | 27.31 | 89,940 | +0.27(+1.00%) |
Apr 09, 2018 | 27.31 | 27.31 | 27.04 | 27.04 | 239,966 | -0.50(-1.81%) |
Apr 06, 2018 | 27.96 | 27.96 | 27.43 | 27.54 | 30,886 | -0.44(-1.57%) |
Apr 05, 2018 | 27.91 | 28.04 | 27.85 | 27.98 | 43,962 | +0.05(+0.16%) |
Apr 04, 2018 | 27.36 | 27.93 | 27.36 | 27.93 | 115,657 | +0.06(+0.21%) |
Apr 03, 2018 | 27.82 | 27.93 | 27.71 | 27.87 | 55,066 | +0.19(+0.68%) |
Apr 02, 2018 | 28.02 | 28.02 | 27.56 | 27.69 | 80,569 | -0.37(-1.31%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.49(+1.76%) | |
Mar 28, 2018 | 27.62 | 27.69 | 27.49 | 27.57 | 54,465 | -0.02(-0.07%) |
Mar 27, 2018 | 27.91 | 27.98 | 27.54 | 27.59 | 72,139 | -0.42(-1.50%) |
Mar 26, 2018 | 27.81 | 28.01 | 27.61 | 28.01 | 75,177 | +0.63(+2.29%) |
Mar 23, 2018 | 27.78 | 27.83 | 27.36 | 27.38 | 121,154 | -0.34(-1.21%) |
Mar 22, 2018 | 27.96 | 27.98 | 27.63 | 27.72 | 114,238 | -0.55(-1.93%) |
Mar 21, 2018 | 28.04 | 28.26 | 27.98 | 28.26 | 49,877 | +0.26(+0.92%) |
Mar 20, 2018 | 28.04 | 28.07 | 27.94 | 28.01 | 66,170 | +0.06(+0.23%) |
Mar 19, 2018 | 28.05 | 28.05 | 27.79 | 27.94 | 57,978 | -0.18(-0.64%) |
Mar 16, 2018 | 28.12 | 28.19 | 28.08 | 28.12 | 153,021 | -0.02(-0.07%) |
Mar 15, 2018 | 28.31 | 28.31 | 28.06 | 28.14 | 55,964 | -0.05(-0.18%) |
Mar 14, 2018 | 28.34 | 28.34 | 28.15 | 28.19 | 25,898 | +0.06(+0.23%) |
Mar 13, 2018 | 28.51 | 28.55 | 28.08 | 28.13 | 80,071 | -0.30(-1.04%) |
Mar 12, 2018 | 28.48 | 28.55 | 28.36 | 28.43 | 66,244 | -0.13(-0.45%) |
Mar 09, 2018 | 28.33 | 28.57 | 28.24 | 28.55 | 105,423 | +0.30(+1.07%) |
Mar 08, 2018 | 28.32 | 28.32 | 28.15 | 28.25 | 61,246 | -0.03(-0.09%) |
Mar 07, 2018 | 28.28 | 28.06 | 28.28 | 92,361 | -0.03(-0.11%) | |
Mar 06, 2018 | 28.48 | 28.53 | 28.25 | 28.31 | 88,320 | -0.08(-0.27%) |
Mar 05, 2018 | 28.07 | 28.40 | 27.97 | 28.39 | 136,098 | +0.05(+0.18%) |
Mar 02, 2018 | 27.95 | 28.34 | 27.81 | 28.34 | 65,964 | +0.21(+0.73%) |
Mar 01, 2018 | 28.31 | 28.46 | 27.94 | 28.13 | 109,526 | +0.03(+0.11%) |
Feb 28, 2018 | 28.49 | 28.52 | 28.10 | 28.10 | 91,094 | -0.34(-1.18%) |
Feb 27, 2018 | 28.86 | 28.86 | 28.43 | 28.43 | 181,176 | -0.72(-2.48%) |
Feb 26, 2018 | 28.99 | 29.21 | 28.90 | 29.15 | 103,820 | +0.27(+0.94%) |
Feb 23, 2018 | 28.83 | 28.98 | 28.72 | 28.88 | 241,723 | +0.44(+1.54%) |
Feb 22, 2018 | 28.40 | 28.44 | 86,773 | +0.11(+0.39%) | ||
Feb 21, 2018 | 28.66 | 28.80 | 28.34 | 28.34 | 53,510 | -0.03(-0.11%) |
Feb 20, 2018 | 28.45 | 28.48 | 28.17 | 28.37 | 106,143 | -0.28(-0.99%) |
Feb 16, 2018 | 28.65 | 28.65 | 28.65 | 0 | -0.08(-0.27%) | |
Feb 15, 2018 | 28.74 | 28.81 | 28.38 | 28.73 | 157,869 | +0.42(+1.48%) |
Feb 14, 2018 | 27.77 | 28.34 | 27.77 | 28.31 | 102,320 | +0.48(+1.74%) |
Feb 13, 2018 | 27.51 | 27.88 | 27.51 | 27.83 | 46,401 | +0.31(+1.12%) |
Feb 12, 2018 | 27.41 | 27.70 | 27.29 | 27.52 | 140,226 | +0.31(+1.14%) |
Feb 09, 2018 | 27.26 | 27.43 | 26.58 | 27.21 | 180,939 | +0.50(+1.88%) |
Feb 08, 2018 | 27.77 | 26.70 | 26.70 | 159,045 | -1.03(-3.72%) | |
Feb 07, 2018 | 28.15 | 28.35 | 27.72 | 27.74 | 148,447 | -0.56(-1.98%) |
Feb 06, 2018 | 27.65 | 28.49 | 27.39 | 28.30 | 211,184 | +0.37(+1.32%) |
Feb 05, 2018 | 28.50 | 28.63 | 27.72 | 27.93 | 183,010 | -0.59(-2.08%) |
Feb 02, 2018 | 28.96 | 28.96 | 28.52 | 28.52 | 269,867 | -0.55(-1.87%) |