Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.17 | 29.22 | 28.78 | 28.82 | 32,016 | -0.22(-0.77%) |
Apr 27, 2018 | 29.26 | 29.40 | 28.95 | 29.04 | 15,110 | -0.13(-0.46%) |
Apr 26, 2018 | 28.95 | 29.40 | 28.73 | 29.17 | 29,785 | +0.36(+1.24%) |
Apr 25, 2018 | 29.04 | 29.35 | 28.77 | 28.82 | 14,324 | -0.36(-1.23%) |
Apr 24, 2018 | 29.13 | 29.26 | 28.95 | 29.17 | 21,845 | +0.18(+0.62%) |
Apr 23, 2018 | 28.99 | 29.13 | 28.64 | 28.99 | 19,602 | +0.04(+0.15%) |
Apr 20, 2018 | 29.04 | 29.04 | 28.64 | 28.95 | 22,882 | -0.22(-0.77%) |
Apr 19, 2018 | 29.26 | 29.49 | 28.77 | 29.17 | 29,236 | -0.04(-0.15%) |
Apr 18, 2018 | 29.76 | 29.80 | 28.95 | 29.22 | 47,485 | -0.49(-1.66%) |
Apr 17, 2018 | 29.26 | 29.84 | 29.04 | 29.71 | 26,969 | +0.67(+2.31%) |
Apr 16, 2018 | 28.37 | 29.17 | 28.14 | 29.04 | 26,274 | +0.85(+3.02%) |
Apr 13, 2018 | 28.37 | 28.41 | 28.06 | 28.19 | 13,175 | -0.18(-0.63%) |
Apr 12, 2018 | 28.82 | 29.04 | 28.28 | 28.37 | 42,175 | -0.27(-0.94%) |
Apr 11, 2018 | 28.01 | 28.77 | 28.01 | 28.64 | 36,483 | +0.45(+1.59%) |
Apr 10, 2018 | 28.41 | 28.41 | 27.92 | 28.19 | 47,892 | -0.04(-0.16%) |
Apr 09, 2018 | 28.14 | 28.55 | 27.88 | 28.23 | 24,360 | +0.13(+0.48%) |
Apr 06, 2018 | 28.23 | 28.86 | 27.97 | 28.10 | 27,496 | -0.22(-0.79%) |
Apr 05, 2018 | 27.92 | 28.41 | 27.52 | 28.32 | 21,507 | +0.54(+1.93%) |
Apr 04, 2018 | 27.29 | 27.97 | 27.12 | 27.79 | 27,413 | +0.22(+0.81%) |
Apr 03, 2018 | 26.85 | 27.56 | 26.71 | 27.56 | 38,245 | +0.76(+2.84%) |
Apr 02, 2018 | 27.70 | 28.32 | 26.53 | 26.80 | 45,851 | -0.94(-3.39%) |
Mar 29, 2018 | 27.74 | 27.74 | 27.74 | 0 | -0.31(-1.12%) | |
Mar 28, 2018 | 27.61 | 28.19 | 27.61 | 28.06 | 27,656 | +0.49(+1.79%) |
Mar 27, 2018 | 27.65 | 28.37 | 27.17 | 27.56 | 36,018 | +0.04(+0.16%) |
Mar 26, 2018 | 27.29 | 27.56 | 26.94 | 27.52 | 35,065 | +0.54(+1.99%) |
Mar 23, 2018 | 28.01 | 28.46 | 26.94 | 26.98 | 40,131 | -0.98(-3.52%) |
Mar 22, 2018 | 27.74 | 28.73 | 27.70 | 27.97 | 38,034 | +0.00(+0.00%) |
Mar 21, 2018 | 28.46 | 28.46 | 27.88 | 27.97 | 20,660 | -0.45(-1.57%) |
Mar 20, 2018 | 28.99 | 29.08 | 28.37 | 28.41 | 23,180 | -0.54(-1.85%) |
Mar 19, 2018 | 28.28 | 29.08 | 27.97 | 28.95 | 71,706 | +0.67(+2.37%) |
Mar 16, 2018 | 28.06 | 28.50 | 26.89 | 28.28 | 280,495 | +0.18(+0.64%) |
Mar 15, 2018 | 27.16 | 28.19 | 27.16 | 28.10 | 45,104 | +1.03(+3.80%) |
Mar 14, 2018 | 27.52 | 26.80 | 27.07 | 95,540 | -0.22(-0.82%) | |
Mar 13, 2018 | 27.74 | 28.10 | 26.93 | 27.29 | 88,746 | -0.27(-0.97%) |
Mar 12, 2018 | 27.56 | 28.37 | 27.38 | 27.56 | 33,058 | -0.13(-0.48%) |
Mar 09, 2018 | 27.16 | 27.92 | 26.58 | 27.70 | 109,641 | +0.76(+2.82%) |
Mar 08, 2018 | 27.12 | 27.12 | 26.58 | 26.94 | 39,955 | +0.36(+1.35%) |
Mar 07, 2018 | 25.46 | 26.67 | 25.37 | 26.58 | 33,394 | +1.07(+4.21%) |
Mar 06, 2018 | 25.28 | 26.49 | 25.24 | 25.50 | 38,591 | +0.22(+0.88%) |
Mar 05, 2018 | 25.15 | 25.75 | 24.57 | 25.28 | 23,547 | +0.00(+0.00%) |
Mar 02, 2018 | 25.46 | 25.68 | 24.88 | 25.28 | 37,411 | -0.36(-1.40%) |
Mar 01, 2018 | 25.15 | 25.82 | 24.90 | 25.64 | 47,258 | +0.49(+1.96%) |
Feb 28, 2018 | 25.68 | 26.40 | 25.15 | 25.15 | 86,920 | -0.58(-2.26%) |
Feb 27, 2018 | 26.31 | 26.49 | 25.59 | 25.73 | 82,463 | -0.48(-1.82%) |
Feb 26, 2018 | 26.25 | 26.83 | 25.85 | 26.21 | 55,984 | -0.04(-0.17%) |
Feb 23, 2018 | 26.16 | 26.25 | 25.81 | 26.25 | 65,452 | +0.18(+0.68%) |
Feb 22, 2018 | 26.47 | 26.47 | 25.85 | 26.07 | 43,359 | -0.27(-1.01%) |
Feb 21, 2018 | 26.25 | 27.01 | 26.25 | 26.34 | 37,804 | +0.22(+0.85%) |
Feb 20, 2018 | 26.70 | 27.11 | 25.94 | 26.12 | 92,386 | -0.71(-2.65%) |
Feb 16, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.13(+0.50%) | |
Feb 15, 2018 | 26.29 | 26.74 | 26.07 | 26.70 | 32,772 | +0.40(+1.52%) |
Feb 14, 2018 | 26.70 | 27.01 | 26.25 | 26.29 | 35,660 | -0.40(-1.50%) |
Feb 13, 2018 | 26.65 | 27.27 | 26.38 | 26.70 | 68,010 | -0.13(-0.50%) |
Feb 12, 2018 | 27.10 | 27.45 | 26.38 | 26.83 | 22,944 | -0.22(-0.82%) |
Feb 09, 2018 | 26.25 | 27.41 | 26.25 | 27.05 | 28,266 | +0.89(+3.40%) |
Feb 08, 2018 | 26.83 | 27.18 | 26.16 | 26.16 | 30,685 | -0.71(-2.65%) |
Feb 07, 2018 | 27.54 | 27.54 | 26.61 | 26.87 | 28,991 | -0.67(-2.42%) |
Feb 06, 2018 | 25.76 | 27.85 | 25.13 | 27.54 | 61,838 | +0.80(+2.99%) |
Feb 05, 2018 | 27.14 | 27.51 | 26.70 | 26.74 | 32,923 | -0.44(-1.64%) |
Feb 02, 2018 | 27.54 | 27.99 | 27.14 | 27.18 | 43,115 | -0.44(-1.61%) |