Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.49 | 27.50 | 27.45 | 27.50 | 2,701 | -0.03(-0.12%) |
Apr 27, 2018 | 27.58 | 27.61 | 27.45 | 27.53 | 17,520 | -0.07(-0.24%) |
Apr 26, 2018 | 27.62 | 27.63 | 27.53 | 27.60 | 32,356 | +0.09(+0.33%) |
Apr 25, 2018 | 27.36 | 27.51 | 27.32 | 27.51 | 1,274 | -0.01(-0.02%) |
Apr 24, 2018 | 27.66 | 27.66 | 27.48 | 27.51 | 5,011 | -0.17(-0.62%) |
Apr 23, 2018 | 27.73 | 27.76 | 27.69 | 27.69 | 3,415 | -0.07(-0.26%) |
Apr 20, 2018 | 27.80 | 27.83 | 27.76 | 27.76 | 9,417 | -0.19(-0.67%) |
Apr 19, 2018 | 27.94 | 27.95 | 27.85 | 27.95 | 5,321 | -0.14(-0.49%) |
Apr 18, 2018 | 27.91 | 28.12 | 27.91 | 28.08 | 4,198 | +0.17(+0.62%) |
Apr 17, 2018 | 27.87 | 27.95 | 27.82 | 27.91 | 23,042 | +0.04(+0.15%) |
Apr 16, 2018 | 27.86 | 27.91 | 27.81 | 27.87 | 8,213 | +0.11(+0.39%) |
Apr 13, 2018 | 27.73 | 27.79 | 27.71 | 27.76 | 1,737 | +0.11(+0.39%) |
Apr 12, 2018 | 27.71 | 27.75 | 27.64 | 27.65 | 18,338 | +0.00(+0.00%) |
Apr 11, 2018 | 27.61 | 27.65 | 27.58 | 27.65 | 2,926 | +0.01(+0.05%) |
Apr 10, 2018 | 27.50 | 27.70 | 27.50 | 27.64 | 4,173 | +0.40(+1.45%) |
Apr 09, 2018 | 27.25 | 27.45 | 27.24 | 27.24 | 13,229 | +0.10(+0.38%) |
Apr 06, 2018 | 27.23 | 27.39 | 27.02 | 27.14 | 11,353 | -0.18(-0.66%) |
Apr 05, 2018 | 27.27 | 27.32 | 27.22 | 27.32 | 11,728 | +0.25(+0.93%) |
Apr 04, 2018 | 26.75 | 27.07 | 26.75 | 27.07 | 2,124 | -0.12(-0.45%) |
Apr 03, 2018 | 27.09 | 27.20 | 26.95 | 27.19 | 20,411 | +0.39(+1.46%) |
Apr 02, 2018 | 27.16 | 27.16 | 26.79 | 26.80 | 11,325 | -0.44(-1.63%) |
Mar 29, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.25(+0.93%) | |
Mar 28, 2018 | 27.03 | 27.03 | 26.99 | 26.99 | 3,641 | -0.03(-0.12%) |
Mar 27, 2018 | 27.31 | 27.36 | 27.02 | 27.02 | 6,943 | -0.21(-0.77%) |
Mar 26, 2018 | 26.93 | 27.24 | 26.93 | 27.23 | 36,931 | +0.24(+0.90%) |
Mar 23, 2018 | 27.00 | 27.06 | 26.98 | 26.99 | 1,591 | -0.08(-0.31%) |
Mar 22, 2018 | 27.37 | 27.37 | 27.07 | 27.07 | 3,786 | -0.35(-1.29%) |
Mar 21, 2018 | 27.46 | 27.46 | 27.37 | 27.43 | 2,916 | +0.03(+0.10%) |
Mar 20, 2018 | 27.33 | 27.44 | 27.33 | 27.40 | 1,209 | +0.11(+0.42%) |
Mar 19, 2018 | 27.47 | 27.47 | 27.29 | 27.29 | 4,670 | -0.25(-0.90%) |
Mar 16, 2018 | 27.57 | 27.57 | 27.53 | 27.53 | 1,340 | -0.21(-0.75%) |
Mar 15, 2018 | 27.81 | 27.86 | 27.71 | 27.74 | 4,979 | -0.01(-0.03%) |
Mar 14, 2018 | 27.70 | 27.73 | 27.75 | 3,846 | +0.05(+0.17%) | |
Mar 13, 2018 | 27.78 | 27.81 | 27.70 | 27.70 | 4,880 | -0.04(-0.14%) |
Mar 12, 2018 | 27.68 | 27.78 | 27.68 | 27.74 | 3,527 | +0.04(+0.15%) |
Mar 09, 2018 | 27.61 | 27.71 | 27.59 | 27.70 | 22,477 | +0.28(+1.01%) |
Mar 08, 2018 | 27.57 | 27.57 | 27.42 | 27.42 | 26,572 | +0.02(+0.09%) |
Mar 07, 2018 | 27.43 | 27.40 | 3,875 | -0.08(-0.27%) | ||
Mar 06, 2018 | 27.48 | 27.48 | 27.42 | 27.47 | 4,767 | +0.28(+1.03%) |
Mar 05, 2018 | 26.94 | 27.21 | 26.94 | 27.19 | 2,906 | +0.11(+0.42%) |
Mar 02, 2018 | 26.82 | 27.09 | 26.82 | 27.08 | 7,892 | +0.19(+0.71%) |
Mar 01, 2018 | 27.12 | 27.12 | 26.74 | 26.89 | 52,577 | -0.41(-1.50%) |
Feb 28, 2018 | 27.60 | 27.60 | 27.30 | 27.30 | 12,935 | -0.15(-0.55%) |
Feb 27, 2018 | 27.65 | 27.69 | 27.43 | 27.45 | 153,601 | -0.45(-1.62%) |
Feb 26, 2018 | 27.75 | 27.93 | 27.67 | 27.90 | 304,966 | +0.21(+0.75%) |
Feb 23, 2018 | 27.56 | 27.71 | 27.40 | 27.69 | 5,509 | +0.38(+1.37%) |
Feb 22, 2018 | 27.23 | 27.42 | 27.23 | 27.32 | 8,739 | +0.01(+0.03%) |
Feb 21, 2018 | 27.38 | 27.57 | 27.31 | 27.31 | 10,807 | -0.02(-0.06%) |
Feb 20, 2018 | 27.37 | 27.42 | 27.32 | 27.32 | 2,218 | +0.12(+0.42%) |
Feb 16, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.11(+0.39%) | |
Feb 15, 2018 | 27.10 | 26.99 | 27.10 | 6,870 | +0.30(+1.10%) | |
Feb 14, 2018 | 26.15 | 26.81 | 26.15 | 26.81 | 4,898 | +0.39(+1.49%) |
Feb 13, 2018 | 26.39 | 26.41 | 26.35 | 26.41 | 2,352 | -0.12(-0.44%) |
Feb 12, 2018 | 26.29 | 26.53 | 26.29 | 26.53 | 5,963 | +0.49(+1.89%) |
Feb 09, 2018 | 26.25 | 26.25 | 25.36 | 26.04 | 428,466 | -0.28(-1.08%) |
Feb 08, 2018 | 26.98 | 26.98 | 26.50 | 26.32 | 12,148 | -0.51(-1.90%) |
Feb 07, 2018 | 27.16 | 26.83 | 26.83 | 20,920 | -0.36(-1.32%) | |
Feb 06, 2018 | 26.39 | 27.19 | 26.34 | 27.19 | 12,570 | +0.14(+0.53%) |
Feb 05, 2018 | 27.50 | 27.51 | 26.49 | 27.05 | 14,967 | -1.00(-3.57%) |
Feb 02, 2018 | 28.22 | 28.23 | 27.99 | 28.05 | 14,382 | -0.60(-2.10%) |