Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.24 | 29.24 | 29.09 | 29.09 | 3,144 | -0.08(-0.27%) |
Apr 27, 2018 | 29.18 | 29.18 | 29.06 | 29.17 | 4,077 | +0.02(+0.07%) |
Apr 26, 2018 | 29.08 | 29.15 | 29.08 | 29.15 | 2,369 | +0.29(+1.00%) |
Apr 25, 2018 | 28.72 | 28.87 | 28.70 | 28.86 | 5,370 | +0.14(+0.49%) |
Apr 24, 2018 | 28.93 | 28.93 | 28.70 | 28.72 | 5,825 | -0.14(-0.49%) |
Apr 23, 2018 | 28.91 | 28.92 | 28.86 | 28.86 | 2,150 | +0.09(+0.31%) |
Apr 20, 2018 | 28.84 | 28.84 | 28.77 | 28.77 | 3,243 | +0.02(+0.07%) |
Apr 19, 2018 | 28.75 | 28.82 | 28.75 | 28.75 | 12,516 | -0.03(-0.10%) |
Apr 18, 2018 | 28.77 | 28.83 | 28.76 | 28.78 | 3,700 | +0.18(+0.63%) |
Apr 17, 2018 | 28.48 | 28.64 | 28.48 | 28.60 | 6,591 | +0.08(+0.28%) |
Apr 16, 2018 | 28.45 | 28.52 | 28.45 | 28.52 | 3,523 | +0.10(+0.35%) |
Apr 13, 2018 | 28.53 | 28.54 | 28.42 | 28.42 | 6,077 | -0.07(-0.25%) |
Apr 12, 2018 | 28.47 | 28.52 | 28.44 | 28.49 | 15,935 | +0.15(+0.53%) |
Apr 11, 2018 | 28.36 | 28.44 | 28.34 | 28.34 | 4,395 | -0.11(-0.39%) |
Apr 10, 2018 | 28.45 | 28.48 | 28.42 | 28.45 | 2,906 | +0.24(+0.85%) |
Apr 09, 2018 | 28.26 | 28.39 | 28.21 | 28.21 | 8,985 | +0.15(+0.53%) |
Apr 06, 2018 | 27.96 | 28.06 | 27.96 | 28.06 | 1,700 | -0.29(-1.02%) |
Apr 05, 2018 | 28.81 | 28.81 | 28.23 | 28.35 | 3,687 | +0.34(+1.21%) |
Apr 04, 2018 | 27.84 | 28.01 | 27.84 | 28.01 | 266 | +0.06(+0.21%) |
Apr 03, 2018 | 27.79 | 27.95 | 27.79 | 27.95 | 1,996 | +0.55(+2.01%) |
Apr 02, 2018 | 28.06 | 28.06 | 27.25 | 27.40 | 10,785 | -0.77(-2.73%) |
Mar 29, 2018 | 28.17 | 28.17 | 28.17 | 0 | +0.19(+0.68%) | |
Mar 28, 2018 | 27.83 | 28.03 | 27.83 | 27.98 | 2,003 | +0.59(+2.15%) |
Mar 27, 2018 | 27.95 | 27.95 | 27.39 | 27.39 | 9,433 | -0.20(-0.72%) |
Mar 26, 2018 | 27.66 | 27.66 | 27.32 | 27.59 | 5,943 | +0.34(+1.25%) |
Mar 23, 2018 | 27.75 | 27.75 | 27.25 | 27.25 | 8,139 | -0.45(-1.62%) |
Mar 22, 2018 | 27.94 | 27.98 | 27.70 | 27.70 | 12,950 | -0.55(-1.95%) |
Mar 21, 2018 | 28.25 | 28.35 | 28.20 | 28.25 | 1,091 | -0.07(-0.25%) |
Mar 20, 2018 | 28.24 | 28.35 | 28.22 | 28.32 | 3,144 | +0.20(+0.71%) |
Mar 19, 2018 | 28.38 | 28.38 | 28.07 | 28.12 | 7,107 | -0.43(-1.51%) |
Mar 16, 2018 | 28.52 | 28.62 | 28.52 | 28.55 | 2,030 | +0.14(+0.49%) |
Mar 15, 2018 | 28.39 | 28.53 | 28.39 | 28.41 | 6,153 | -0.07(-0.25%) |
Mar 14, 2018 | 28.63 | 28.63 | 28.45 | 28.48 | 6,724 | +0.20(+0.71%) |
Mar 13, 2018 | 28.67 | 28.70 | 28.26 | 28.28 | 2,834 | -0.33(-1.15%) |
Mar 12, 2018 | 28.61 | 28.68 | 28.54 | 28.61 | 5,243 | -0.09(-0.31%) |
Mar 09, 2018 | 28.51 | 28.70 | 28.51 | 28.70 | 7,118 | +0.32(+1.13%) |
Mar 08, 2018 | 28.30 | 28.40 | 28.30 | 28.38 | 9,276 | +0.23(+0.82%) |
Mar 07, 2018 | 28.17 | 28.01 | 28.15 | 9,255 | -0.12(-0.42%) | |
Mar 06, 2018 | 28.30 | 28.30 | 28.20 | 28.27 | 7,172 | +0.13(+0.46%) |
Mar 05, 2018 | 27.80 | 28.14 | 27.80 | 28.14 | 17,417 | +0.19(+0.68%) |
Mar 02, 2018 | 27.77 | 27.95 | 27.64 | 27.95 | 17,813 | +0.00(+0.00%) |
Mar 01, 2018 | 28.35 | 28.35 | 27.87 | 27.95 | 6,462 | -0.52(-1.83%) |
Feb 28, 2018 | 28.79 | 28.79 | 28.47 | 28.47 | 12,004 | -0.24(-0.84%) |
Feb 27, 2018 | 28.90 | 28.90 | 28.68 | 28.71 | 12,224 | -0.24(-0.83%) |
Feb 26, 2018 | 28.91 | 28.99 | 28.81 | 28.95 | 8,857 | +0.14(+0.49%) |
Feb 23, 2018 | 28.66 | 28.81 | 28.56 | 28.81 | 1,867 | +0.38(+1.34%) |
Feb 22, 2018 | 28.47 | 28.60 | 28.43 | 28.43 | 4,289 | -0.07(-0.25%) |
Feb 21, 2018 | 28.65 | 28.70 | 28.50 | 28.50 | 7,078 | +0.10(+0.35%) |
Feb 20, 2018 | 28.52 | 28.60 | 28.40 | 28.40 | 17,924 | -0.19(-0.66%) |
Feb 16, 2018 | 28.59 | 28.59 | 28.59 | 0 | +0.30(+1.06%) | |
Feb 15, 2018 | 28.33 | 28.33 | 28.22 | 28.29 | 9,165 | +0.05(+0.18%) |
Feb 14, 2018 | 27.86 | 28.24 | 27.86 | 28.24 | 6,011 | +0.29(+1.04%) |
Feb 13, 2018 | 27.82 | 27.95 | 4,169 | -0.12(-0.43%) | ||
Feb 12, 2018 | 28.05 | 28.23 | 27.92 | 28.07 | 7,736 | +0.09(+0.32%) |
Feb 09, 2018 | 27.87 | 28.03 | 27.40 | 27.98 | 10,898 | +0.23(+0.83%) |
Feb 08, 2018 | 28.37 | 28.37 | 27.75 | 27.75 | 7,126 | -0.78(-2.73%) |
Feb 07, 2018 | 28.60 | 28.64 | 28.42 | 28.53 | 5,135 | -0.31(-1.07%) |
Feb 06, 2018 | 28.04 | 28.84 | 28.04 | 28.84 | 19,750 | +0.62(+2.20%) |
Feb 05, 2018 | 28.90 | 28.90 | 28.00 | 28.22 | 11,774 | -0.90(-3.09%) |
Feb 02, 2018 | 29.50 | 29.50 | 29.12 | 29.12 | 5,331 | -0.49(-1.65%) |