Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.04 | 30.48 | 29.04 | 29.76 | 88,905 | +0.60(+2.06%) |
Apr 27, 2018 | 28.86 | 29.27 | 28.44 | 29.16 | 2,842 | +0.84(+2.97%) |
Apr 26, 2018 | 28.20 | 29.03 | 28.20 | 28.32 | 2,772 | -0.12(-0.42%) |
Apr 25, 2018 | 27.73 | 29.16 | 27.73 | 28.44 | 1,520 | +0.36(+1.28%) |
Apr 24, 2018 | 27.96 | 29.25 | 27.72 | 28.08 | 2,075 | +0.00(+0.00%) |
Apr 23, 2018 | 28.32 | 28.72 | 27.60 | 28.08 | 4,646 | -0.60(-2.11%) |
Apr 20, 2018 | 28.80 | 29.16 | 28.54 | 28.68 | 671 | +0.00(+0.02%) |
Apr 19, 2018 | 29.16 | 29.52 | 28.68 | 28.68 | 2,541 | -0.36(-1.24%) |
Apr 18, 2018 | 29.52 | 29.70 | 28.20 | 29.04 | 3,189 | -0.48(-1.63%) |
Apr 17, 2018 | 29.40 | 29.76 | 29.05 | 29.52 | 5,023 | +0.06(+0.19%) |
Apr 16, 2018 | 29.16 | 30.00 | 28.80 | 29.46 | 7,790 | +0.54(+1.88%) |
Apr 13, 2018 | 28.80 | 28.94 | 28.44 | 28.92 | 5,502 | +0.12(+0.42%) |
Apr 12, 2018 | 27.00 | 29.46 | 26.40 | 28.80 | 21,706 | +2.40(+9.09%) |
Apr 11, 2018 | 25.92 | 26.52 | 25.80 | 26.40 | 3,928 | +0.96(+3.77%) |
Apr 10, 2018 | 25.08 | 25.68 | 24.84 | 25.44 | 3,124 | +0.72(+2.91%) |
Apr 09, 2018 | 25.44 | 25.44 | 24.72 | 24.72 | 2,041 | -0.96(-3.74%) |
Apr 06, 2018 | 26.40 | 26.40 | 25.20 | 25.68 | 2,296 | -0.72(-2.73%) |
Apr 05, 2018 | 27.00 | 27.00 | 25.92 | 26.40 | 5,016 | +0.00(+0.00%) |
Apr 04, 2018 | 25.80 | 26.40 | 25.59 | 26.40 | 5,656 | +0.72(+2.80%) |
Apr 03, 2018 | 25.80 | 25.80 | 24.96 | 25.68 | 2,636 | -0.12(-0.48%) |
Apr 02, 2018 | 25.21 | 26.28 | 24.36 | 25.80 | 3,297 | +0.84(+3.38%) |
Mar 29, 2018 | 24.96 | 24.96 | 24.96 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.80 | 25.92 | 24.12 | 24.60 | 2,820 | -1.20(-4.65%) |
Mar 27, 2018 | 24.60 | 26.70 | 24.47 | 25.80 | 18,637 | +1.20(+4.88%) |
Mar 26, 2018 | 25.44 | 25.44 | 24.24 | 24.60 | 5,105 | -0.24(-0.97%) |
Mar 23, 2018 | 24.96 | 24.96 | 24.01 | 24.84 | 1,741 | +0.00(+0.00%) |
Mar 22, 2018 | 24.60 | 24.96 | 24.36 | 24.84 | 2,473 | +0.00(+0.00%) |
Mar 21, 2018 | 23.88 | 25.20 | 23.71 | 24.84 | 8,526 | +1.08(+4.55%) |
Mar 20, 2018 | 24.60 | 24.60 | 23.52 | 23.76 | 3,446 | -0.96(-3.88%) |
Mar 19, 2018 | 24.36 | 24.84 | 24.12 | 24.72 | 2,205 | +0.00(+0.00%) |
Mar 16, 2018 | 23.76 | 24.72 | 23.72 | 24.72 | 2,664 | +1.08(+4.57%) |
Mar 15, 2018 | 25.08 | 25.08 | 23.40 | 23.64 | 4,925 | -1.44(-5.74%) |
Mar 14, 2018 | 25.20 | 25.31 | 24.60 | 25.08 | 1,854 | -0.12(-0.48%) |
Mar 13, 2018 | 24.60 | 25.44 | 24.48 | 25.20 | 11,490 | +1.20(+5.00%) |
Mar 12, 2018 | 24.00 | 24.00 | 23.40 | 24.00 | 8,564 | +0.24(+1.01%) |
Mar 09, 2018 | 25.20 | 25.68 | 23.52 | 23.76 | 11,598 | -1.20(-4.81%) |
Mar 08, 2018 | 24.00 | 25.56 | 24.00 | 24.96 | 20,338 | +1.08(+4.52%) |
Mar 07, 2018 | 24.96 | 24.96 | 22.98 | 23.88 | 9,592 | +0.72(+3.11%) |
Mar 06, 2018 | 23.16 | 23.64 | 22.80 | 23.16 | 6,568 | +0.24(+1.05%) |
Mar 05, 2018 | 22.80 | 23.75 | 22.57 | 22.92 | 3,720 | +0.12(+0.53%) |
Mar 02, 2018 | 22.56 | 23.04 | 22.56 | 22.80 | 5,548 | -0.12(-0.52%) |
Mar 01, 2018 | 23.40 | 24.00 | 22.44 | 22.92 | 7,919 | -0.48(-2.05%) |
Feb 28, 2018 | 23.40 | 23.76 | 22.68 | 23.40 | 5,132 | +0.36(+1.56%) |
Feb 27, 2018 | 23.64 | 23.76 | 22.20 | 23.04 | 15,213 | -0.60(-2.54%) |
Feb 26, 2018 | 24.36 | 24.48 | 23.64 | 23.64 | 7,828 | -0.84(-3.43%) |
Feb 23, 2018 | 24.48 | 24.60 | 23.28 | 24.48 | 6,597 | +0.24(+0.99%) |
Feb 22, 2018 | 24.60 | 24.60 | 23.40 | 24.24 | 9,662 | +0.12(+0.50%) |
Feb 21, 2018 | 25.20 | 25.20 | 23.28 | 24.12 | 9,552 | -0.96(-3.83%) |
Feb 20, 2018 | 25.08 | 25.68 | 24.24 | 25.08 | 22,914 | +0.00(+0.00%) |
Feb 16, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.24(+0.97%) | |
Feb 15, 2018 | 28.92 | 28.92 | 24.84 | 24.84 | 39,874 | -4.32(-14.81%) |
Feb 14, 2018 | 29.04 | 29.29 | 27.48 | 29.16 | 4,440 | -0.12(-0.41%) |
Feb 13, 2018 | 28.80 | 29.64 | 28.80 | 29.28 | 2,482 | +0.36(+1.24%) |
Feb 12, 2018 | 28.92 | 29.40 | 27.72 | 28.92 | 6,389 | +0.24(+0.84%) |
Feb 09, 2018 | 29.88 | 29.88 | 28.20 | 28.68 | 4,701 | -0.72(-2.45%) |
Feb 08, 2018 | 29.52 | 30.16 | 28.32 | 29.40 | 4,594 | +0.24(+0.82%) |
Feb 07, 2018 | 28.92 | 28.92 | 28.20 | 29.16 | 4,094 | +0.36(+1.25%) |
Feb 06, 2018 | 28.80 | 30.00 | 27.00 | 28.80 | 7,361 | -0.90(-3.03%) |
Feb 05, 2018 | 30.36 | 31.17 | 29.47 | 29.70 | 3,804 | -1.02(-3.32%) |
Feb 02, 2018 | 31.56 | 31.68 | 30.12 | 30.72 | 7,053 | -1.32(-4.12%) |