Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.25 | 29.31 | 29.09 | 29.17 | 2,520 | +0.43(+1.49%) |
Apr 27, 2018 | 29.00 | 29.00 | 28.57 | 28.74 | 7,303 | +0.13(+0.46%) |
Apr 26, 2018 | 28.23 | 28.64 | 28.12 | 28.61 | 17,001 | +0.18(+0.63%) |
Apr 25, 2018 | 28.65 | 28.68 | 28.03 | 28.43 | 9,568 | -0.38(-1.32%) |
Apr 24, 2018 | 29.56 | 29.65 | 28.75 | 28.81 | 7,028 | -0.29(-1.01%) |
Apr 23, 2018 | 29.21 | 29.35 | 29.00 | 29.10 | 5,512 | -0.17(-0.57%) |
Apr 20, 2018 | 29.54 | 29.54 | 29.12 | 29.27 | 7,260 | -0.41(-1.38%) |
Apr 19, 2018 | 29.76 | 29.76 | 29.45 | 29.68 | 5,046 | +0.01(+0.02%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.52 | 29.67 | 4,304 | -0.29(-0.96%) |
Apr 17, 2018 | 29.79 | 29.96 | 29.51 | 29.96 | 20,199 | +0.37(+1.25%) |
Apr 16, 2018 | 29.46 | 29.73 | 29.29 | 29.59 | 11,299 | +0.09(+0.31%) |
Apr 13, 2018 | 30.18 | 30.18 | 29.50 | 29.50 | 4,316 | -0.86(-2.83%) |
Apr 12, 2018 | 30.20 | 30.46 | 30.16 | 30.36 | 13,628 | -0.07(-0.23%) |
Apr 11, 2018 | 30.60 | 30.69 | 30.43 | 30.43 | 3,425 | -0.33(-1.07%) |
Apr 10, 2018 | 30.73 | 30.77 | 30.21 | 30.76 | 10,354 | +0.80(+2.65%) |
Apr 09, 2018 | 29.85 | 30.37 | 29.61 | 29.96 | 11,687 | +0.72(+2.47%) |
Apr 06, 2018 | 29.62 | 29.97 | 29.24 | 29.24 | 1,969 | -0.72(-2.39%) |
Apr 05, 2018 | 30.30 | 30.30 | 29.89 | 29.96 | 8,651 | +0.03(+0.09%) |
Apr 04, 2018 | 29.04 | 29.93 | 29.00 | 29.93 | 6,605 | +0.13(+0.45%) |
Apr 03, 2018 | 29.95 | 30.10 | 29.62 | 29.80 | 17,410 | +0.21(+0.71%) |
Apr 02, 2018 | 30.09 | 30.49 | 29.30 | 29.59 | 13,306 | -0.88(-2.88%) |
Mar 29, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.79(+2.65%) | |
Mar 28, 2018 | 29.93 | 30.18 | 29.40 | 29.68 | 17,409 | -0.59(-1.95%) |
Mar 27, 2018 | 31.96 | 31.96 | 30.20 | 30.27 | 16,805 | -1.29(-4.10%) |
Mar 26, 2018 | 31.40 | 31.56 | 30.82 | 31.56 | 18,432 | +1.14(+3.76%) |
Mar 23, 2018 | 31.00 | 31.05 | 30.41 | 30.42 | 30,354 | -0.67(-2.16%) |
Mar 22, 2018 | 31.97 | 32.23 | 31.06 | 31.09 | 43,072 | -1.77(-5.39%) |
Mar 21, 2018 | 32.95 | 33.14 | 32.77 | 32.86 | 7,471 | -0.35(-1.04%) |
Mar 20, 2018 | 32.89 | 33.30 | 32.89 | 33.21 | 11,478 | +0.63(+1.92%) |
Mar 19, 2018 | 32.97 | 32.97 | 32.36 | 32.58 | 13,241 | -0.44(-1.33%) |
Mar 16, 2018 | 32.90 | 33.03 | 32.76 | 33.02 | 16,662 | +0.07(+0.21%) |
Mar 15, 2018 | 32.99 | 33.18 | 32.81 | 32.95 | 8,970 | +0.03(+0.08%) |
Mar 14, 2018 | 32.68 | 33.03 | 32.57 | 32.92 | 12,801 | +0.49(+1.52%) |
Mar 13, 2018 | 33.06 | 33.17 | 32.38 | 32.43 | 11,942 | -0.48(-1.46%) |
Mar 12, 2018 | 33.19 | 33.30 | 32.80 | 32.91 | 16,677 | -0.28(-0.84%) |
Mar 09, 2018 | 32.80 | 33.19 | 32.77 | 33.19 | 9,665 | +0.61(+1.87%) |
Mar 08, 2018 | 32.55 | 32.81 | 32.30 | 32.58 | 10,022 | +0.58(+1.81%) |
Mar 07, 2018 | 31.74 | 32.01 | 31.74 | 32.00 | 10,278 | -0.18(-0.56%) |
Mar 06, 2018 | 32.66 | 32.66 | 31.86 | 32.18 | 9,398 | +0.43(+1.35%) |
Mar 05, 2018 | 31.20 | 31.94 | 31.20 | 31.75 | 6,069 | +0.15(+0.47%) |
Mar 02, 2018 | 31.00 | 31.81 | 30.59 | 31.60 | 13,002 | +0.40(+1.28%) |
Mar 01, 2018 | 31.63 | 31.80 | 31.04 | 31.20 | 18,262 | -0.04(-0.13%) |
Feb 28, 2018 | 31.64 | 31.64 | 31.24 | 31.24 | 6,213 | -0.07(-0.22%) |
Feb 27, 2018 | 32.16 | 32.16 | 31.29 | 31.31 | 14,746 | -0.88(-2.73%) |
Feb 26, 2018 | 32.66 | 32.78 | 32.09 | 32.19 | 9,342 | -0.27(-0.83%) |
Feb 23, 2018 | 31.84 | 32.46 | 31.84 | 32.46 | 9,486 | +0.87(+2.74%) |
Feb 22, 2018 | 31.98 | 31.59 | 31.59 | 6,416 | -0.39(-1.21%) | |
Feb 21, 2018 | 31.99 | 32.32 | 31.68 | 31.98 | 17,576 | +0.39(+1.23%) |
Feb 20, 2018 | 31.32 | 31.80 | 31.32 | 31.59 | 9,999 | +0.12(+0.38%) |
Feb 16, 2018 | 31.47 | 31.47 | 31.47 | 0 | -0.38(-1.19%) | |
Feb 15, 2018 | 31.65 | 32.18 | 31.50 | 31.85 | 13,407 | +0.59(+1.89%) |
Feb 14, 2018 | 30.29 | 31.38 | 30.29 | 31.26 | 18,099 | +1.00(+3.30%) |
Feb 13, 2018 | 29.66 | 30.38 | 29.66 | 30.26 | 8,480 | +0.85(+2.89%) |
Feb 12, 2018 | 29.10 | 29.65 | 29.00 | 29.41 | 10,842 | +0.18(+0.62%) |
Feb 09, 2018 | 28.69 | 29.25 | 27.80 | 29.23 | 38,828 | +0.40(+1.38%) |
Feb 08, 2018 | 29.84 | 28.98 | 28.83 | 22,951 | -1.01(-3.38%) | |
Feb 07, 2018 | 30.20 | 30.43 | 29.81 | 29.84 | 14,455 | -0.89(-2.90%) |
Feb 06, 2018 | 29.53 | 30.99 | 29.31 | 30.73 | 58,643 | +0.22(+0.72%) |
Feb 05, 2018 | 31.04 | 31.47 | 30.50 | 30.51 | 21,221 | -0.84(-2.68%) |
Feb 02, 2018 | 32.07 | 32.09 | 31.53 | 31.35 | 25,126 | -0.83(-2.59%) |