Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.06 | 26.07 | 26.06 | 26.07 | 396,880 | +0.02(+0.07%) |
Apr 27, 2018 | 26.05 | 26.07 | 26.05 | 26.06 | 424,233 | -0.01(-0.03%) |
Apr 26, 2018 | 26.05 | 26.07 | 26.05 | 26.06 | 1,145,165 | +0.02(+0.07%) |
Apr 25, 2018 | 26.04 | 26.07 | 26.04 | 26.05 | 1,859,221 | +0.00(+0.00%) |
Apr 24, 2018 | 26.05 | 26.06 | 26.04 | 26.05 | 456,714 | +0.01(+0.03%) |
Apr 23, 2018 | 26.05 | 26.06 | 26.04 | 26.04 | 318,971 | -0.02(-0.07%) |
Apr 20, 2018 | 26.08 | 26.08 | 26.05 | 26.06 | 617,015 | +0.00(+0.00%) |
Apr 19, 2018 | 26.06 | 26.06 | 26.05 | 26.06 | 514,579 | +0.00(+0.00%) |
Apr 18, 2018 | 26.09 | 26.09 | 26.06 | 26.06 | 408,346 | -0.03(-0.10%) |
Apr 17, 2018 | 26.08 | 26.09 | 26.06 | 26.08 | 2,276,211 | +0.01(+0.03%) |
Apr 16, 2018 | 26.06 | 26.08 | 26.06 | 26.07 | 447,309 | +0.01(+0.03%) |
Apr 13, 2018 | 26.06 | 26.09 | 26.06 | 26.06 | 272,424 | -0.02(-0.07%) |
Apr 12, 2018 | 26.10 | 26.10 | 26.07 | 26.08 | 524,589 | -0.01(-0.03%) |
Apr 11, 2018 | 26.09 | 26.11 | 26.09 | 26.09 | 764,559 | -0.01(-0.03%) |
Apr 10, 2018 | 26.09 | 26.12 | 26.08 | 26.10 | 1,161,789 | +0.01(+0.03%) |
Apr 09, 2018 | 26.09 | 26.10 | 26.08 | 26.09 | 359,693 | +0.01(+0.03%) |
Apr 06, 2018 | 26.07 | 26.09 | 26.06 | 26.08 | 402,014 | +0.00(+0.00%) |
Apr 05, 2018 | 26.05 | 26.08 | 26.05 | 26.08 | 8,566,396 | +0.01(+0.03%) |
Apr 04, 2018 | 26.06 | 26.07 | 26.05 | 26.07 | 4,167,662 | +0.02(+0.07%) |
Apr 03, 2018 | 26.05 | 26.07 | 26.04 | 26.06 | 1,186,059 | +0.01(+0.03%) |
Apr 02, 2018 | 26.03 | 26.07 | 26.03 | 26.05 | 2,080,975 | -0.01(-0.04%) |
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 26.04 | 26.05 | 26.01 | 26.03 | 2,501,220 | +0.01(+0.03%) |
Mar 27, 2018 | 26.00 | 26.04 | 26.00 | 26.02 | 522,282 | +0.02(+0.07%) |
Mar 26, 2018 | 26.02 | 26.03 | 26.00 | 26.00 | 558,124 | +0.00(+0.00%) |
Mar 23, 2018 | 26.00 | 26.02 | 26.00 | 26.00 | 914,910 | +0.01(+0.03%) |
Mar 22, 2018 | 26.00 | 26.04 | 26.00 | 26.00 | 511,481 | -0.02(-0.07%) |
Mar 21, 2018 | 25.98 | 26.01 | 25.98 | 26.01 | 371,955 | +0.03(+0.10%) |
Mar 20, 2018 | 26.00 | 26.01 | 25.99 | 25.99 | 515,715 | -0.02(-0.07%) |
Mar 19, 2018 | 26.01 | 26.04 | 26.00 | 26.00 | 594,672 | -0.03(-0.13%) |
Mar 16, 2018 | 26.03 | 26.04 | 26.01 | 26.04 | 736,493 | +0.01(+0.03%) |
Mar 15, 2018 | 26.06 | 26.06 | 26.02 | 26.03 | 462,293 | -0.03(-0.10%) |
Mar 14, 2018 | 26.03 | 26.06 | 26.01 | 26.06 | 841,528 | +0.01(+0.03%) |
Mar 13, 2018 | 26.02 | 26.05 | 26.02 | 26.05 | 443,488 | +0.02(+0.07%) |
Mar 12, 2018 | 26.05 | 26.05 | 26.02 | 26.03 | 515,832 | +0.00(+0.00%) |
Mar 09, 2018 | 26.04 | 26.05 | 26.03 | 26.03 | 478,176 | -0.01(-0.03%) |
Mar 08, 2018 | 26.03 | 26.05 | 26.03 | 26.04 | 429,133 | +0.00(+0.00%) |
Mar 07, 2018 | 26.03 | 26.04 | 446,793 | -0.00(-0.02%) | ||
Mar 06, 2018 | 26.05 | 26.05 | 26.04 | 26.04 | 427,764 | +0.01(+0.05%) |
Mar 05, 2018 | 26.05 | 26.06 | 26.03 | 26.03 | 339,608 | +0.01(+0.03%) |
Mar 02, 2018 | 26.03 | 26.05 | 26.02 | 26.02 | 597,282 | -0.03(-0.10%) |
Mar 01, 2018 | 26.05 | 26.05 | 26.02 | 26.05 | 612,019 | +0.03(+0.13%) |
Feb 28, 2018 | 26.06 | 26.06 | 26.02 | 26.02 | 869,779 | -0.01(-0.03%) |
Feb 27, 2018 | 26.07 | 26.08 | 26.02 | 26.02 | 828,668 | -0.04(-0.17%) |
Feb 26, 2018 | 26.08 | 26.08 | 26.06 | 26.07 | 421,438 | +0.02(+0.07%) |
Feb 23, 2018 | 26.06 | 26.06 | 26.02 | 26.05 | 355,603 | +0.02(+0.07%) |
Feb 22, 2018 | 26.02 | 26.05 | 26.02 | 26.03 | 1,306,788 | +0.00(+0.00%) |
Feb 21, 2018 | 26.06 | 26.06 | 26.02 | 26.03 | 2,203,353 | +0.01(+0.03%) |
Feb 20, 2018 | 26.02 | 26.04 | 26.02 | 26.02 | 606,323 | -0.03(-0.10%) |
Feb 16, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.07 | 26.07 | 26.03 | 26.05 | 541,309 | +0.00(+0.00%) |
Feb 14, 2018 | 26.04 | 26.05 | 26.02 | 26.05 | 608,625 | -0.02(-0.07%) |
Feb 13, 2018 | 26.08 | 26.08 | 26.07 | 26.07 | 630,017 | -0.02(-0.07%) |
Feb 12, 2018 | 26.08 | 26.09 | 26.08 | 26.08 | 1,296,035 | -0.01(-0.03%) |
Feb 09, 2018 | 26.10 | 26.11 | 26.08 | 26.09 | 715,241 | -0.01(-0.03%) |
Feb 08, 2018 | 26.10 | 26.12 | 26.08 | 26.10 | 691,839 | -0.01(-0.03%) |
Feb 07, 2018 | 26.13 | 26.15 | 26.10 | 26.11 | 7,631,161 | -0.03(-0.13%) |
Feb 06, 2018 | 26.15 | 26.16 | 26.13 | 26.14 | 1,577,221 | +0.00(+0.00%) |
Feb 05, 2018 | 26.09 | 26.15 | 26.09 | 26.14 | 560,552 | +0.04(+0.16%) |
Feb 02, 2018 | 26.09 | 26.12 | 26.09 | 26.10 | 801,049 | -0.01(-0.03%) |