Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.59 | 28.67 | 28.46 | 28.46 | 797,495 | -0.07(-0.23%) |
Apr 27, 2018 | 28.44 | 28.58 | 28.43 | 28.53 | 568,727 | +0.10(+0.35%) |
Apr 26, 2018 | 28.29 | 28.66 | 28.29 | 28.43 | 902,016 | +0.21(+0.75%) |
Apr 25, 2018 | 28.01 | 28.25 | 27.97 | 28.22 | 840,092 | +0.10(+0.37%) |
Apr 24, 2018 | 28.29 | 28.32 | 28.04 | 28.11 | 984,664 | -0.07(-0.23%) |
Apr 23, 2018 | 28.23 | 28.27 | 28.10 | 28.18 | 1,055,293 | -0.12(-0.42%) |
Apr 20, 2018 | 28.46 | 28.52 | 28.26 | 28.30 | 973,862 | -0.23(-0.81%) |
Apr 19, 2018 | 28.74 | 28.80 | 28.47 | 28.53 | 694,297 | -0.17(-0.60%) |
Apr 18, 2018 | 28.86 | 28.99 | 28.63 | 28.70 | 682,149 | -0.10(-0.36%) |
Apr 17, 2018 | 28.83 | 28.99 | 28.79 | 28.81 | 849,271 | +0.09(+0.32%) |
Apr 16, 2018 | 28.75 | 28.77 | 28.60 | 28.71 | 729,181 | +0.15(+0.52%) |
Apr 13, 2018 | 28.95 | 28.95 | 28.51 | 28.57 | 1,006,792 | -0.19(-0.67%) |
Apr 12, 2018 | 28.85 | 28.91 | 28.72 | 28.76 | 938,892 | -0.12(-0.42%) |
Apr 11, 2018 | 28.98 | 29.01 | 28.82 | 28.88 | 762,332 | -0.15(-0.51%) |
Apr 10, 2018 | 29.12 | 29.18 | 28.98 | 29.03 | 840,276 | +0.22(+0.76%) |
Apr 09, 2018 | 28.63 | 29.03 | 28.55 | 28.81 | 960,176 | +0.27(+0.96%) |
Apr 06, 2018 | 28.78 | 28.92 | 28.42 | 28.53 | 1,121,425 | -0.43(-1.47%) |
Apr 05, 2018 | 28.76 | 29.00 | 28.63 | 28.96 | 1,385,472 | +0.34(+1.18%) |
Apr 04, 2018 | 28.38 | 28.69 | 28.17 | 28.62 | 1,284,981 | -0.08(-0.28%) |
Apr 03, 2018 | 28.73 | 28.86 | 28.57 | 28.70 | 1,226,253 | +0.15(+0.53%) |
Apr 02, 2018 | 28.86 | 28.86 | 28.33 | 28.55 | 1,245,497 | -0.31(-1.08%) |
Mar 29, 2018 | 28.86 | 28.86 | 28.86 | 0 | +0.30(+1.05%) | |
Mar 28, 2018 | 28.61 | 28.88 | 28.42 | 28.56 | 1,569,687 | -0.09(-0.33%) |
Mar 27, 2018 | 28.81 | 28.92 | 28.54 | 28.66 | 2,066,624 | +0.00(+0.00%) |
Mar 26, 2018 | 28.77 | 28.77 | 28.43 | 28.66 | 1,525,531 | +0.13(+0.44%) |
Mar 23, 2018 | 29.12 | 29.22 | 28.49 | 28.53 | 1,763,796 | -0.39(-1.34%) |
Mar 22, 2018 | 29.34 | 29.34 | 28.83 | 28.92 | 3,085,039 | -0.50(-1.70%) |
Mar 21, 2018 | 29.16 | 29.58 | 29.09 | 29.42 | 4,119,519 | +0.50(+1.73%) |
Mar 20, 2018 | 28.90 | 29.00 | 28.80 | 28.92 | 1,540,146 | +0.07(+0.26%) |
Mar 19, 2018 | 28.83 | 28.98 | 28.69 | 28.85 | 1,356,451 | +0.00(+0.00%) |
Mar 16, 2018 | 29.04 | 29.16 | 28.83 | 28.85 | 1,761,710 | -0.21(-0.72%) |
Mar 15, 2018 | 29.35 | 29.36 | 29.00 | 29.05 | 1,354,017 | -0.32(-1.09%) |
Mar 14, 2018 | 29.46 | 29.52 | 29.30 | 29.37 | 911,860 | +0.08(+0.27%) |
Mar 13, 2018 | 29.65 | 29.71 | 29.26 | 29.29 | 1,071,408 | -0.33(-1.10%) |
Mar 12, 2018 | 29.65 | 29.78 | 29.55 | 29.62 | 878,445 | -0.03(-0.10%) |
Mar 09, 2018 | 29.68 | 29.70 | 29.38 | 29.65 | 1,024,426 | +0.27(+0.91%) |
Mar 08, 2018 | 29.25 | 29.43 | 29.18 | 29.38 | 1,178,736 | +0.19(+0.65%) |
Mar 07, 2018 | 29.30 | 29.19 | 1,081,663 | -0.02(-0.07%) | ||
Mar 06, 2018 | 29.08 | 29.23 | 28.99 | 29.21 | 1,194,043 | +0.35(+1.23%) |
Mar 05, 2018 | 28.57 | 28.93 | 28.54 | 28.86 | 1,406,982 | -0.05(-0.17%) |
Mar 02, 2018 | 29.09 | 29.11 | 28.81 | 28.90 | 1,996,985 | -0.42(-1.43%) |
Mar 01, 2018 | 29.44 | 29.51 | 29.15 | 29.32 | 1,426,993 | -0.07(-0.23%) |
Feb 28, 2018 | 30.16 | 30.19 | 29.39 | 29.39 | 1,556,794 | -0.70(-2.33%) |
Feb 27, 2018 | 30.11 | 30.26 | 30.01 | 30.09 | 1,040,502 | -0.10(-0.33%) |
Feb 26, 2018 | 30.30 | 30.30 | 29.99 | 30.19 | 1,109,504 | -0.07(-0.23%) |
Feb 23, 2018 | 29.98 | 30.29 | 29.87 | 30.26 | 1,730,298 | +0.62(+2.10%) |
Feb 22, 2018 | 29.64 | 2,503,195 | +0.09(+0.31%) | |||
Feb 21, 2018 | 29.39 | 29.73 | 29.37 | 29.55 | 1,874,028 | +0.28(+0.96%) |
Feb 20, 2018 | 29.33 | 29.50 | 29.22 | 29.27 | 1,559,930 | -0.22(-0.75%) |
Feb 16, 2018 | 29.49 | 29.49 | 29.49 | 0 | -0.27(-0.91%) | |
Feb 15, 2018 | 29.88 | 29.88 | 29.56 | 29.76 | 978,545 | +0.00(+0.01%) |
Feb 14, 2018 | 29.21 | 29.83 | 29.03 | 29.76 | 1,268,789 | +0.43(+1.47%) |
Feb 13, 2018 | 29.24 | 29.44 | 29.15 | 29.33 | 827,740 | +0.02(+0.08%) |
Feb 12, 2018 | 29.31 | 29.48 | 29.04 | 29.31 | 1,140,006 | +0.26(+0.90%) |
Feb 09, 2018 | 29.17 | 29.17 | 28.70 | 29.05 | 1,509,647 | +0.01(+0.02%) |
Feb 08, 2018 | 29.96 | 29.96 | 29.04 | 29.04 | 1,508,659 | -0.82(-2.74%) |
Feb 07, 2018 | 29.95 | 30.02 | 29.78 | 29.86 | 1,106,201 | -0.04(-0.12%) |
Feb 06, 2018 | 29.30 | 30.00 | 28.99 | 29.89 | 1,908,932 | +0.01(+0.03%) |
Feb 05, 2018 | 30.50 | 30.52 | 29.66 | 29.88 | 1,676,535 | -0.97(-3.15%) |
Feb 02, 2018 | 31.51 | 31.51 | 30.84 | 30.86 | 1,485,413 | -0.92(-2.90%) |