Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.64 | 27.83 | 27.59 | 27.66 | 481,999 | -0.06(-0.21%) |
Apr 27, 2018 | 27.64 | 27.82 | 27.57 | 27.72 | 60,079 | +0.07(+0.27%) |
Apr 26, 2018 | 27.84 | 27.84 | 27.55 | 27.64 | 245,737 | -0.07(-0.24%) |
Apr 25, 2018 | 28.07 | 28.07 | 27.67 | 27.71 | 935,881 | -0.23(-0.83%) |
Apr 24, 2018 | 28.25 | 28.30 | 27.89 | 27.94 | 134,919 | -0.18(-0.65%) |
Apr 23, 2018 | 28.37 | 28.37 | 28.07 | 28.12 | 121,085 | -0.20(-0.70%) |
Apr 20, 2018 | 28.43 | 28.54 | 28.27 | 28.32 | 144,203 | -0.12(-0.41%) |
Apr 19, 2018 | 28.70 | 28.70 | 28.37 | 28.44 | 136,885 | -0.38(-1.32%) |
Apr 18, 2018 | 28.86 | 28.97 | 28.79 | 28.82 | 229,886 | -0.04(-0.14%) |
Apr 17, 2018 | 28.77 | 28.95 | 28.73 | 28.86 | 101,321 | +0.07(+0.26%) |
Apr 16, 2018 | 28.96 | 29.01 | 28.74 | 28.79 | 211,255 | -0.13(-0.46%) |
Apr 13, 2018 | 29.17 | 29.22 | 28.88 | 28.92 | 155,211 | -0.18(-0.63%) |
Apr 12, 2018 | 29.12 | 29.20 | 29.05 | 29.10 | 81,560 | -0.04(-0.14%) |
Apr 11, 2018 | 29.20 | 29.27 | 29.10 | 29.15 | 231,744 | -0.17(-0.59%) |
Apr 10, 2018 | 29.33 | 29.35 | 29.17 | 29.32 | 165,843 | +0.16(+0.54%) |
Apr 09, 2018 | 29.06 | 29.36 | 29.06 | 29.16 | 145,602 | +0.17(+0.57%) |
Apr 06, 2018 | 29.26 | 29.31 | 28.90 | 29.00 | 87,720 | -0.23(-0.80%) |
Apr 05, 2018 | 29.20 | 29.31 | 29.13 | 29.23 | 95,203 | -0.05(-0.17%) |
Apr 04, 2018 | 29.05 | 29.29 | 29.02 | 29.28 | 358,321 | +0.01(+0.03%) |
Apr 03, 2018 | 28.96 | 29.29 | 28.77 | 29.27 | 862,267 | +0.31(+1.06%) |
Apr 02, 2018 | 29.15 | 29.21 | 28.65 | 28.96 | 150,468 | -0.17(-0.60%) |
Mar 29, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.31(+1.07%) | |
Mar 28, 2018 | 28.86 | 29.00 | 28.62 | 28.83 | 89,378 | +0.15(+0.52%) |
Mar 27, 2018 | 28.84 | 28.98 | 28.59 | 28.68 | 147,678 | -0.26(-0.89%) |
Mar 26, 2018 | 28.63 | 29.07 | 28.43 | 28.94 | 177,079 | +0.67(+2.38%) |
Mar 23, 2018 | 28.70 | 28.72 | 28.27 | 28.27 | 252,688 | -0.17(-0.61%) |
Mar 22, 2018 | 28.86 | 28.93 | 28.44 | 28.44 | 160,863 | -0.60(-2.06%) |
Mar 21, 2018 | 28.82 | 29.13 | 28.82 | 29.04 | 157,669 | +0.20(+0.69%) |
Mar 20, 2018 | 28.81 | 28.89 | 28.57 | 28.84 | 184,545 | +0.09(+0.32%) |
Mar 19, 2018 | 29.16 | 29.16 | 28.56 | 28.75 | 285,339 | -0.39(-1.34%) |
Mar 16, 2018 | 29.09 | 29.22 | 28.98 | 29.14 | 225,061 | +0.07(+0.23%) |
Mar 15, 2018 | 29.29 | 29.29 | 28.98 | 29.07 | 271,579 | -0.09(-0.31%) |
Mar 14, 2018 | 29.22 | 29.27 | 29.08 | 29.16 | 121,421 | +0.05(+0.17%) |
Mar 13, 2018 | 29.30 | 29.37 | 29.06 | 29.11 | 130,394 | -0.06(-0.20%) |
Mar 12, 2018 | 29.28 | 29.29 | 29.06 | 29.17 | 247,483 | -0.31(-1.04%) |
Mar 09, 2018 | 29.09 | 29.50 | 29.03 | 29.48 | 182,549 | +0.45(+1.54%) |
Mar 08, 2018 | 28.90 | 29.11 | 28.90 | 29.03 | 180,017 | +0.07(+0.23%) |
Mar 07, 2018 | 29.00 | 28.73 | 28.96 | 135,301 | +0.13(+0.46%) | |
Mar 06, 2018 | 28.95 | 28.99 | 28.68 | 28.83 | 311,257 | +0.07(+0.26%) |
Mar 05, 2018 | 28.69 | 28.86 | 28.57 | 28.76 | 292,202 | +0.16(+0.55%) |
Mar 02, 2018 | 28.54 | 28.74 | 28.32 | 28.60 | 162,362 | +0.07(+0.23%) |
Mar 01, 2018 | 28.76 | 28.86 | 28.27 | 28.53 | 563,404 | -0.07(-0.23%) |
Feb 28, 2018 | 28.96 | 29.00 | 28.42 | 28.60 | 249,852 | -0.12(-0.43%) |
Feb 27, 2018 | 29.20 | 29.25 | 28.69 | 28.72 | 229,217 | -0.49(-1.68%) |
Feb 26, 2018 | 29.24 | 29.29 | 29.14 | 29.21 | 262,094 | -0.02(-0.06%) |
Feb 23, 2018 | 29.23 | 29.23 | 29.10 | 29.23 | 163,142 | +0.13(+0.46%) |
Feb 22, 2018 | 29.07 | 29.12 | 28.98 | 29.10 | 435,901 | +0.17(+0.57%) |
Feb 21, 2018 | 28.88 | 29.13 | 28.87 | 28.93 | 301,440 | +0.06(+0.20%) |
Feb 20, 2018 | 28.67 | 28.93 | 28.55 | 28.87 | 265,684 | +0.03(+0.12%) |
Feb 16, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.06(+0.20%) | |
Feb 15, 2018 | 28.49 | 28.78 | 28.43 | 28.78 | 190,400 | +0.51(+1.82%) |
Feb 14, 2018 | 27.85 | 28.34 | 27.83 | 28.27 | 359,636 | +0.38(+1.37%) |
Feb 13, 2018 | 27.86 | 28.03 | 27.77 | 27.88 | 208,070 | +0.11(+0.39%) |
Feb 12, 2018 | 27.64 | 27.92 | 27.58 | 27.78 | 139,061 | +0.20(+0.72%) |
Feb 09, 2018 | 27.43 | 27.69 | 27.11 | 27.58 | 382,232 | +0.10(+0.36%) |
Feb 08, 2018 | 27.88 | 28.12 | 27.48 | 27.48 | 360,700 | -0.41(-1.46%) |
Feb 07, 2018 | 27.98 | 28.04 | 27.83 | 27.88 | 227,250 | +0.10(+0.36%) |
Feb 06, 2018 | 26.93 | 28.08 | 26.85 | 27.78 | 686,959 | +0.48(+1.77%) |
Feb 05, 2018 | 28.32 | 28.36 | 26.98 | 27.30 | 1,043,414 | -1.35(-4.70%) |
Feb 02, 2018 | 29.19 | 29.19 | 28.58 | 28.65 | 171,497 | -0.72(-2.46%) |