Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.81 | 29.60 | 28.79 | 29.26 | 71,516 | +0.44(+1.51%) |
Apr 27, 2018 | 29.05 | 29.38 | 28.62 | 28.82 | 33,444 | -0.20(-0.71%) |
Apr 26, 2018 | 29.39 | 29.44 | 28.99 | 29.03 | 34,829 | -0.29(-1.00%) |
Apr 25, 2018 | 29.60 | 29.60 | 29.24 | 29.32 | 35,200 | -0.21(-0.72%) |
Apr 24, 2018 | 29.99 | 30.46 | 29.32 | 29.54 | 53,724 | -0.38(-1.28%) |
Apr 23, 2018 | 30.27 | 30.27 | 29.47 | 29.92 | 50,215 | -0.22(-0.74%) |
Apr 20, 2018 | 30.03 | 30.41 | 29.86 | 30.14 | 59,414 | +0.02(+0.06%) |
Apr 19, 2018 | 29.31 | 30.34 | 29.31 | 30.12 | 36,644 | +0.74(+2.51%) |
Apr 18, 2018 | 29.39 | 29.80 | 29.30 | 29.38 | 88,145 | -0.02(-0.06%) |
Apr 17, 2018 | 29.60 | 29.75 | 29.20 | 29.40 | 43,765 | +0.03(+0.09%) |
Apr 16, 2018 | 29.09 | 29.55 | 28.71 | 29.38 | 42,389 | +0.58(+2.01%) |
Apr 13, 2018 | 29.44 | 29.44 | 28.74 | 28.80 | 30,846 | -0.41(-1.40%) |
Apr 12, 2018 | 29.13 | 29.63 | 28.97 | 29.21 | 51,580 | +0.23(+0.80%) |
Apr 11, 2018 | 29.03 | 29.73 | 28.31 | 28.97 | 161,798 | -0.12(-0.43%) |
Apr 10, 2018 | 29.36 | 29.56 | 28.81 | 29.10 | 113,182 | +0.05(+0.18%) |
Apr 09, 2018 | 29.15 | 29.78 | 28.65 | 29.05 | 117,214 | +0.42(+1.46%) |
Apr 06, 2018 | 29.31 | 29.62 | 28.41 | 28.63 | 68,063 | -0.77(-2.63%) |
Apr 05, 2018 | 29.38 | 29.93 | 28.78 | 29.40 | 74,094 | +0.21(+0.73%) |
Apr 04, 2018 | 28.32 | 29.32 | 28.32 | 29.19 | 44,052 | +0.50(+1.74%) |
Apr 03, 2018 | 28.49 | 29.04 | 28.40 | 28.69 | 61,012 | +0.41(+1.45%) |
Apr 02, 2018 | 28.36 | 28.62 | 27.14 | 28.28 | 121,435 | -0.06(-0.22%) |
Mar 29, 2018 | 28.34 | 28.34 | 28.34 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 27.95 | 28.31 | 27.79 | 27.92 | 106,211 | +0.07(+0.26%) |
Mar 27, 2018 | 27.99 | 28.41 | 27.45 | 27.84 | 76,208 | -0.02(-0.06%) |
Mar 26, 2018 | 27.71 | 28.09 | 27.32 | 27.86 | 39,728 | +0.44(+1.59%) |
Mar 23, 2018 | 27.92 | 28.38 | 27.36 | 27.43 | 81,295 | -0.16(-0.58%) |
Mar 22, 2018 | 28.02 | 28.24 | 27.35 | 27.59 | 51,778 | -0.75(-2.64%) |
Mar 21, 2018 | 28.19 | 28.56 | 28.19 | 28.33 | 59,959 | +0.20(+0.70%) |
Mar 20, 2018 | 28.52 | 28.87 | 28.06 | 28.14 | 69,113 | -0.28(-1.00%) |
Mar 19, 2018 | 28.01 | 28.60 | 27.84 | 28.42 | 94,151 | +0.33(+1.17%) |
Mar 16, 2018 | 27.59 | 28.75 | 27.59 | 28.09 | 123,390 | +0.60(+2.17%) |
Mar 15, 2018 | 27.62 | 27.78 | 27.01 | 27.50 | 66,952 | -0.04(-0.13%) |
Mar 14, 2018 | 27.97 | 27.97 | 27.43 | 27.53 | 58,186 | -0.44(-1.56%) |
Mar 13, 2018 | 28.69 | 28.69 | 27.71 | 27.97 | 59,004 | -0.63(-2.21%) |
Mar 12, 2018 | 28.83 | 29.05 | 28.18 | 28.60 | 60,961 | -0.14(-0.50%) |
Mar 09, 2018 | 28.42 | 28.84 | 28.12 | 28.74 | 78,799 | +0.66(+2.35%) |
Mar 08, 2018 | 28.39 | 28.39 | 27.84 | 28.08 | 54,734 | -0.22(-0.79%) |
Mar 07, 2018 | 28.51 | 28.31 | 55,747 | +0.42(+1.50%) | ||
Mar 06, 2018 | 27.80 | 28.13 | 27.21 | 27.89 | 53,802 | +0.18(+0.64%) |
Mar 05, 2018 | 27.51 | 28.42 | 27.51 | 27.71 | 100,512 | +0.14(+0.52%) |
Mar 02, 2018 | 26.65 | 27.60 | 26.58 | 27.57 | 67,692 | +0.67(+2.48%) |
Mar 01, 2018 | 26.59 | 27.27 | 26.28 | 26.90 | 105,076 | +0.27(+1.00%) |
Feb 28, 2018 | 26.89 | 27.19 | 26.63 | 26.63 | 62,367 | -0.26(-0.96%) |
Feb 27, 2018 | 27.26 | 27.59 | 26.87 | 26.89 | 42,878 | -0.44(-1.60%) |
Feb 26, 2018 | 27.28 | 27.47 | 26.94 | 27.33 | 106,191 | +0.07(+0.26%) |
Feb 23, 2018 | 27.62 | 27.63 | 26.91 | 27.26 | 57,979 | -0.22(-0.81%) |
Feb 22, 2018 | 27.71 | 28.36 | 27.37 | 27.48 | 120,424 | -0.07(-0.26%) |
Feb 21, 2018 | 27.56 | 28.52 | 27.37 | 27.55 | 103,137 | -0.12(-0.42%) |
Feb 20, 2018 | 28.21 | 28.83 | 27.59 | 27.67 | 94,130 | -0.66(-2.33%) |
Feb 16, 2018 | 28.32 | 28.32 | 28.32 | 0 | -2.79(-8.96%) | |
Feb 15, 2018 | 30.35 | 31.46 | 30.27 | 31.11 | 358,448 | +0.84(+2.76%) |
Feb 14, 2018 | 25.68 | 30.48 | 25.37 | 30.27 | 351,462 | +5.71(+23.22%) |
Feb 13, 2018 | 23.52 | 24.71 | 23.50 | 24.57 | 117,406 | +1.05(+4.47%) |
Feb 12, 2018 | 24.55 | 24.55 | 23.40 | 23.52 | 74,977 | -0.87(-3.58%) |
Feb 09, 2018 | 24.75 | 24.76 | 24.03 | 24.39 | 63,316 | -0.12(-0.47%) |
Feb 08, 2018 | 25.24 | 25.34 | 24.46 | 24.51 | 79,654 | -0.64(-2.55%) |
Feb 07, 2018 | 24.83 | 25.37 | 24.83 | 25.15 | 91,533 | +0.22(+0.89%) |
Feb 06, 2018 | 23.73 | 24.93 | 23.73 | 24.92 | 100,496 | +0.62(+2.56%) |
Feb 05, 2018 | 24.50 | 24.50 | 23.67 | 24.30 | 74,529 | -0.47(-1.90%) |
Feb 02, 2018 | 25.22 | 25.43 | 24.70 | 24.77 | 36,864 | -0.64(-2.52%) |