Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.64 | 29.71 | 29.32 | 29.32 | 800,951 | -0.23(-0.76%) |
Apr 27, 2018 | 29.53 | 29.59 | 29.43 | 29.54 | 434,901 | +0.03(+0.12%) |
Apr 26, 2018 | 29.35 | 29.61 | 29.32 | 29.51 | 396,529 | +0.21(+0.71%) |
Apr 25, 2018 | 29.23 | 29.36 | 29.00 | 29.30 | 553,847 | +0.06(+0.21%) |
Apr 24, 2018 | 29.65 | 29.74 | 29.04 | 29.24 | 833,879 | -0.29(-0.97%) |
Apr 23, 2018 | 29.59 | 29.62 | 29.41 | 29.53 | 408,021 | +0.02(+0.06%) |
Apr 20, 2018 | 29.74 | 29.74 | 29.40 | 29.51 | 481,883 | -0.20(-0.67%) |
Apr 19, 2018 | 29.78 | 29.80 | 29.59 | 29.71 | 478,025 | -0.15(-0.49%) |
Apr 18, 2018 | 29.94 | 29.96 | 29.84 | 29.85 | 605,694 | +0.00(+0.00%) |
Apr 17, 2018 | 29.89 | 29.93 | 29.78 | 29.85 | 485,283 | +0.18(+0.61%) |
Apr 16, 2018 | 29.63 | 29.78 | 29.53 | 29.67 | 520,795 | +0.25(+0.85%) |
Apr 13, 2018 | 29.68 | 29.69 | 29.29 | 29.42 | 511,204 | -0.10(-0.32%) |
Apr 12, 2018 | 29.47 | 29.63 | 29.40 | 29.52 | 535,411 | +0.22(+0.77%) |
Apr 11, 2018 | 29.28 | 29.46 | 29.21 | 29.29 | 602,574 | -0.17(-0.59%) |
Apr 10, 2018 | 29.40 | 29.56 | 29.26 | 29.46 | 631,800 | +0.40(+1.37%) |
Apr 09, 2018 | 29.16 | 29.51 | 29.04 | 29.07 | 3,622,735 | +0.10(+0.33%) |
Apr 06, 2018 | 29.40 | 29.51 | 28.76 | 28.97 | 1,125,868 | -0.61(-2.05%) |
Apr 05, 2018 | 29.59 | 29.69 | 29.45 | 29.58 | 1,156,462 | +0.15(+0.50%) |
Apr 04, 2018 | 28.69 | 29.48 | 28.64 | 29.43 | 764,443 | +0.34(+1.16%) |
Apr 03, 2018 | 28.85 | 29.12 | 28.69 | 29.09 | 1,945,147 | +0.40(+1.39%) |
Apr 02, 2018 | 29.27 | 29.31 | 28.40 | 28.69 | 1,397,022 | -0.64(-2.18%) |
Mar 29, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.35(+1.22%) | |
Mar 28, 2018 | 29.03 | 29.27 | 28.89 | 28.98 | 800,725 | +0.00(+0.00%) |
Mar 27, 2018 | 29.48 | 29.55 | 28.80 | 28.98 | 777,118 | -0.39(-1.33%) |
Mar 26, 2018 | 29.04 | 29.40 | 28.83 | 29.37 | 891,881 | +0.74(+2.60%) |
Mar 23, 2018 | 29.29 | 29.35 | 28.60 | 28.63 | 1,103,410 | -0.61(-2.07%) |
Mar 22, 2018 | 29.75 | 29.84 | 29.19 | 29.23 | 831,617 | -0.76(-2.53%) |
Mar 21, 2018 | 30.07 | 30.29 | 29.99 | 29.99 | 532,071 | -0.09(-0.29%) |
Mar 20, 2018 | 30.14 | 30.17 | 30.01 | 30.08 | 322,050 | +0.02(+0.06%) |
Mar 19, 2018 | 30.35 | 30.35 | 29.85 | 30.06 | 844,190 | -0.34(-1.13%) |
Mar 16, 2018 | 30.35 | 30.54 | 30.35 | 30.40 | 409,846 | +0.05(+0.17%) |
Mar 15, 2018 | 30.40 | 30.51 | 30.29 | 30.35 | 358,588 | +0.00(+0.00%) |
Mar 14, 2018 | 30.71 | 30.72 | 30.27 | 30.35 | 398,313 | -0.23(-0.76%) |
Mar 13, 2018 | 30.85 | 30.92 | 30.51 | 30.58 | 485,133 | -0.13(-0.42%) |
Mar 12, 2018 | 30.86 | 30.93 | 30.68 | 30.71 | 1,006,165 | -0.11(-0.36%) |
Mar 09, 2018 | 30.50 | 30.83 | 30.44 | 30.83 | 604,365 | +0.50(+1.65%) |
Mar 08, 2018 | 30.23 | 30.34 | 30.13 | 30.33 | 430,118 | +0.16(+0.54%) |
Mar 07, 2018 | 30.21 | 29.89 | 30.16 | 647,250 | -0.06(-0.20%) | |
Mar 06, 2018 | 30.32 | 30.34 | 30.03 | 30.22 | 529,997 | +0.02(+0.06%) |
Mar 05, 2018 | 29.75 | 30.28 | 29.71 | 30.21 | 522,921 | +0.32(+1.07%) |
Mar 02, 2018 | 29.53 | 29.94 | 29.46 | 29.89 | 879,519 | +0.12(+0.40%) |
Mar 01, 2018 | 30.14 | 30.35 | 29.57 | 29.77 | 930,894 | -0.39(-1.28%) |
Feb 28, 2018 | 30.64 | 30.70 | 30.15 | 30.15 | 576,657 | -0.38(-1.24%) |
Feb 27, 2018 | 30.92 | 31.02 | 30.52 | 30.53 | 770,094 | -0.38(-1.22%) |
Feb 26, 2018 | 30.69 | 30.92 | 30.62 | 30.91 | 655,681 | +0.36(+1.18%) |
Feb 23, 2018 | 30.30 | 30.55 | 30.20 | 30.55 | 692,430 | +0.41(+1.37%) |
Feb 22, 2018 | 30.22 | 30.41 | 30.07 | 30.14 | 787,486 | +0.02(+0.06%) |
Feb 21, 2018 | 30.31 | 30.62 | 30.12 | 30.12 | 549,000 | -0.16(-0.54%) |
Feb 20, 2018 | 30.44 | 30.52 | 30.18 | 30.28 | 737,063 | -0.28(-0.90%) |
Feb 16, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.28%) | |
Feb 15, 2018 | 30.32 | 30.48 | 30.03 | 30.47 | 658,350 | +0.39(+1.29%) |
Feb 14, 2018 | 29.60 | 30.12 | 29.59 | 30.09 | 1,140,958 | +0.34(+1.16%) |
Feb 13, 2018 | 29.52 | 29.79 | 29.43 | 29.74 | 781,189 | +0.11(+0.38%) |
Feb 12, 2018 | 29.47 | 29.80 | 29.27 | 29.63 | 1,181,681 | +0.38(+1.29%) |
Feb 09, 2018 | 29.15 | 29.46 | 28.35 | 29.25 | 1,523,220 | +0.46(+1.58%) |
Feb 08, 2018 | 29.86 | 29.86 | 28.79 | 28.79 | 1,844,665 | -1.08(-3.63%) |
Feb 07, 2018 | 29.84 | 30.31 | 29.79 | 29.88 | 1,311,643 | -0.05(-0.17%) |
Feb 06, 2018 | 28.92 | 29.99 | 28.77 | 29.93 | 2,454,733 | +0.12(+0.40%) |
Feb 05, 2018 | 30.46 | 30.72 | 29.27 | 29.81 | 1,935,397 | -0.93(-3.02%) |
Feb 02, 2018 | 31.15 | 31.24 | 30.72 | 30.74 | 1,354,931 | -0.59(-1.87%) |