Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.48 | 28.48 | 28.20 | 28.25 | 2,594 | -0.25(-0.88%) |
Apr 27, 2018 | 28.57 | 28.57 | 28.50 | 28.50 | 789 | +0.19(+0.69%) |
Apr 26, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 194 | +0.28(+0.98%) |
Apr 25, 2018 | 28.03 | 28.03 | 28.03 | 28.03 | 143 | -0.41(-1.45%) |
Apr 24, 2018 | 28.56 | 28.56 | 28.44 | 28.44 | 503 | +0.00(+0.00%) |
Apr 23, 2018 | 28.38 | 28.44 | 28.35 | 28.44 | 616 | -0.41(-1.42%) |
Apr 20, 2018 | 28.86 | 28.86 | 28.85 | 28.85 | 2,585 | -0.08(-0.26%) |
Apr 19, 2018 | 29.00 | 29.00 | 28.93 | 28.93 | 2,498 | -0.29(-1.01%) |
Apr 18, 2018 | 29.22 | 29.22 | 29.22 | 29.22 | 493 | +0.10(+0.34%) |
Apr 17, 2018 | 29.00 | 29.12 | 29.00 | 29.12 | 1,606 | -0.04(-0.15%) |
Apr 16, 2018 | 29.22 | 29.22 | 29.09 | 29.17 | 1,455 | -0.43(-1.47%) |
Apr 13, 2018 | 29.60 | 29.60 | 29.60 | 29.60 | 4 | +0.00(+0.00%) |
Apr 12, 2018 | 29.60 | 29.60 | 29.60 | 29.60 | 94 | +0.00(+0.00%) |
Apr 11, 2018 | 29.20 | 29.60 | 29.20 | 29.60 | 1,544 | +0.01(+0.03%) |
Apr 10, 2018 | 29.59 | 29.59 | 29.59 | 29.59 | 183 | +0.33(+1.13%) |
Apr 09, 2018 | 29.24 | 29.49 | 29.24 | 29.26 | 2,502 | +0.13(+0.45%) |
Apr 06, 2018 | 29.35 | 29.35 | 29.13 | 29.13 | 3,759 | -0.61(-2.05%) |
Apr 05, 2018 | 29.74 | 29.74 | 29.74 | 29.74 | 283 | +0.21(+0.71%) |
Apr 04, 2018 | 28.85 | 29.53 | 28.85 | 29.53 | 2,278 | +0.46(+1.58%) |
Apr 03, 2018 | 29.07 | 29.07 | 29.07 | 29.07 | 4 | +0.00(+0.00%) |
Apr 02, 2018 | 29.61 | 29.61 | 28.95 | 29.07 | 11,309 | -0.59(-1.97%) |
Mar 29, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.11(+0.36%) | |
Mar 28, 2018 | 29.55 | 29.55 | 29.55 | 29.55 | 5 | +0.00(+0.00%) |
Mar 27, 2018 | 29.84 | 29.84 | 29.55 | 29.55 | 885 | -0.22(-0.74%) |
Mar 26, 2018 | 29.77 | 29.85 | 29.59 | 29.77 | 1,800 | +0.68(+2.34%) |
Mar 23, 2018 | 29.42 | 29.45 | 29.09 | 29.09 | 4,036 | -0.27(-0.92%) |
Mar 22, 2018 | 29.82 | 30.01 | 29.34 | 29.36 | 4,667 | -1.12(-3.66%) |
Mar 21, 2018 | 30.19 | 30.59 | 30.19 | 30.48 | 1,401 | +0.04(+0.11%) |
Mar 20, 2018 | 30.40 | 30.50 | 30.28 | 30.44 | 5,659 | +0.23(+0.76%) |
Mar 19, 2018 | 30.21 | 30.21 | 30.21 | 30.21 | 626 | -0.18(-0.59%) |
Mar 16, 2018 | 30.39 | 30.39 | 30.39 | 30.39 | 1,172 | -0.06(-0.20%) |
Mar 15, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 550 | -0.00(-0.01%) |
Mar 14, 2018 | 30.68 | 30.68 | 30.44 | 30.45 | 2,188 | -0.29(-0.93%) |
Mar 13, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 494 | -0.19(-0.61%) |
Mar 12, 2018 | 30.91 | 30.93 | 30.91 | 30.93 | 2,515 | +0.04(+0.14%) |
Mar 09, 2018 | 30.79 | 30.89 | 30.79 | 30.89 | 2,399 | +0.71(+2.34%) |
Mar 08, 2018 | 30.18 | 30.18 | 30.18 | 30.18 | 655 | +0.09(+0.30%) |
Mar 07, 2018 | 30.02 | 30.09 | 29.89 | 30.09 | 722 | -0.11(-0.37%) |
Mar 06, 2018 | 30.39 | 30.39 | 30.20 | 30.20 | 365 | +0.05(+0.17%) |
Mar 05, 2018 | 30.10 | 30.15 | 30.07 | 30.15 | 542 | +0.14(+0.47%) |
Mar 02, 2018 | 29.74 | 30.01 | 29.58 | 30.01 | 1,894 | +0.06(+0.20%) |
Mar 01, 2018 | 30.30 | 30.30 | 29.95 | 29.95 | 674 | -0.25(-0.83%) |
Feb 28, 2018 | 30.54 | 30.54 | 30.20 | 30.20 | 25,566 | -0.36(-1.18%) |
Feb 27, 2018 | 30.90 | 31.01 | 30.56 | 30.56 | 1,732 | -0.62(-1.99%) |
Feb 26, 2018 | 31.18 | 31.18 | 31.18 | 31.18 | 787 | +0.16(+0.53%) |
Feb 23, 2018 | 30.93 | 31.02 | 30.85 | 31.02 | 1,349 | +0.09(+0.31%) |
Feb 22, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 121 | +0.00(+0.00%) |
Feb 21, 2018 | 30.90 | 30.92 | 30.90 | 30.92 | 743 | +0.00(+0.01%) |
Feb 20, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 34 | +0.00(+0.00%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.47(+1.54%) | |
Feb 15, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 4 | +0.00(+0.00%) |
Feb 14, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 509 | +0.75(+2.54%) |
Feb 13, 2018 | 29.70 | 29.70 | 29.70 | 29.70 | 232 | +0.82(+2.82%) |
Feb 12, 2018 | 28.88 | 28.88 | 28.88 | 28.88 | 6 | +0.00(+0.00%) |
Feb 09, 2018 | 28.69 | 29.06 | 28.40 | 28.88 | 752 | +0.16(+0.56%) |
Feb 08, 2018 | 29.62 | 29.62 | 28.72 | 28.72 | 3,054 | -0.81(-2.74%) |
Feb 07, 2018 | 29.90 | 29.90 | 29.53 | 29.53 | 3,527 | -0.80(-2.64%) |
Feb 06, 2018 | 29.62 | 30.40 | 29.62 | 30.33 | 3,238 | +0.33(+1.10%) |
Feb 05, 2018 | 30.60 | 30.00 | 30.00 | 1,569 | -0.60(-1.96%) | |
Feb 02, 2018 | 30.65 | 31.41 | 31.41 | 30.60 | 3,417 | -0.81(-2.59%) |