Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.64 | 28.80 | 28.52 | 28.61 | 3,959 | -0.12(-0.43%) |
Apr 27, 2018 | 28.71 | 28.80 | 28.57 | 28.73 | 9,526 | -0.02(-0.06%) |
Apr 26, 2018 | 28.69 | 28.81 | 28.61 | 28.75 | 6,160 | +0.16(+0.56%) |
Apr 25, 2018 | 28.51 | 28.66 | 28.34 | 28.59 | 3,046 | +0.00(+0.00%) |
Apr 24, 2018 | 29.05 | 29.14 | 28.47 | 28.59 | 9,679 | -0.31(-1.09%) |
Apr 23, 2018 | 29.04 | 29.06 | 28.88 | 28.90 | 4,018 | -0.10(-0.33%) |
Apr 20, 2018 | 29.07 | 29.13 | 28.99 | 29.00 | 2,309 | -0.17(-0.57%) |
Apr 19, 2018 | 29.34 | 29.34 | 29.10 | 29.16 | 7,226 | -0.26(-0.89%) |
Apr 18, 2018 | 29.39 | 29.48 | 29.30 | 29.43 | 4,886 | +0.21(+0.72%) |
Apr 17, 2018 | 29.12 | 29.33 | 29.05 | 29.22 | 6,029 | +0.25(+0.86%) |
Apr 16, 2018 | 28.81 | 28.98 | 28.71 | 28.97 | 5,998 | +0.34(+1.18%) |
Apr 13, 2018 | 28.79 | 28.85 | 28.54 | 28.63 | 2,647 | -0.11(-0.38%) |
Apr 12, 2018 | 28.78 | 28.83 | 28.65 | 28.74 | 2,306 | +0.23(+0.80%) |
Apr 11, 2018 | 28.35 | 28.66 | 28.35 | 28.51 | 5,940 | -0.11(-0.40%) |
Apr 10, 2018 | 28.51 | 28.72 | 28.40 | 28.63 | 4,667 | +0.45(+1.59%) |
Apr 09, 2018 | 28.14 | 28.50 | 28.14 | 28.18 | 8,296 | +0.25(+0.89%) |
Apr 06, 2018 | 28.32 | 28.60 | 27.84 | 27.93 | 5,655 | -0.74(-2.57%) |
Apr 05, 2018 | 28.57 | 28.74 | 28.57 | 28.66 | 4,614 | +0.15(+0.54%) |
Apr 04, 2018 | 27.76 | 28.51 | 27.76 | 28.51 | 7,877 | +0.41(+1.46%) |
Apr 03, 2018 | 28.01 | 28.19 | 27.94 | 28.10 | 5,292 | +0.46(+1.66%) |
Apr 02, 2018 | 28.43 | 28.44 | 27.64 | 27.64 | 5,786 | -0.82(-2.89%) |
Mar 29, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 28.24 | 28.24 | 28.02 | 28.11 | 4,320 | -0.02(-0.06%) |
Mar 27, 2018 | 28.61 | 28.78 | 28.13 | 28.13 | 4,550 | -0.50(-1.74%) |
Mar 26, 2018 | 28.38 | 28.73 | 28.34 | 28.63 | 6,001 | +0.61(+2.18%) |
Mar 23, 2018 | 28.52 | 28.63 | 27.98 | 28.02 | 11,291 | -0.58(-2.03%) |
Mar 22, 2018 | 29.04 | 29.04 | 28.60 | 28.60 | 7,198 | -0.67(-2.28%) |
Mar 21, 2018 | 29.09 | 29.34 | 29.07 | 29.26 | 7,195 | +0.17(+0.59%) |
Mar 20, 2018 | 29.27 | 29.27 | 29.09 | 29.09 | 3,551 | +0.01(+0.04%) |
Mar 19, 2018 | 29.39 | 29.41 | 28.97 | 29.08 | 5,653 | -0.42(-1.43%) |
Mar 16, 2018 | 29.50 | 29.55 | 29.41 | 29.50 | 5,761 | +0.18(+0.62%) |
Mar 15, 2018 | 29.59 | 29.59 | 29.32 | 29.32 | 7,523 | -0.17(-0.58%) |
Mar 14, 2018 | 29.68 | 29.68 | 29.42 | 29.49 | 1,906 | -0.11(-0.39%) |
Mar 13, 2018 | 29.90 | 29.95 | 29.52 | 29.61 | 6,077 | -0.24(-0.80%) |
Mar 12, 2018 | 29.87 | 29.88 | 29.75 | 29.85 | 7,998 | +0.05(+0.16%) |
Mar 09, 2018 | 29.59 | 29.80 | 29.56 | 29.80 | 6,257 | +0.35(+1.20%) |
Mar 08, 2018 | 29.38 | 29.49 | 29.33 | 29.45 | 4,998 | +0.16(+0.55%) |
Mar 07, 2018 | 29.37 | 29.28 | 2,234 | +0.06(+0.20%) | ||
Mar 06, 2018 | 29.22 | 29.31 | 29.04 | 29.23 | 5,095 | +0.15(+0.52%) |
Mar 05, 2018 | 28.62 | 29.16 | 28.55 | 29.07 | 5,185 | +0.42(+1.46%) |
Mar 02, 2018 | 28.17 | 28.73 | 28.09 | 28.65 | 3,429 | +0.29(+1.01%) |
Mar 01, 2018 | 28.70 | 28.89 | 28.37 | 28.37 | 5,632 | -0.56(-1.92%) |
Feb 28, 2018 | 29.06 | 29.14 | 28.84 | 28.92 | 23,644 | -0.19(-0.65%) |
Feb 27, 2018 | 29.44 | 29.44 | 29.05 | 29.11 | 6,646 | -0.32(-1.10%) |
Feb 26, 2018 | 29.46 | 29.53 | 29.24 | 29.44 | 6,924 | +0.21(+0.72%) |
Feb 23, 2018 | 28.97 | 29.30 | 28.97 | 29.23 | 4,816 | +0.35(+1.22%) |
Feb 22, 2018 | 28.85 | 28.87 | 5,691 | -0.30(-1.01%) | ||
Feb 21, 2018 | 29.14 | 29.35 | 29.14 | 29.17 | 9,727 | +0.03(+0.10%) |
Feb 20, 2018 | 29.21 | 29.36 | 29.07 | 29.14 | 8,447 | -0.14(-0.46%) |
Feb 16, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.05(+0.17%) | |
Feb 15, 2018 | 29.17 | 29.23 | 28.87 | 29.23 | 9,274 | +0.26(+0.89%) |
Feb 14, 2018 | 28.32 | 28.98 | 28.32 | 28.97 | 3,363 | +0.52(+1.84%) |
Feb 13, 2018 | 28.30 | 28.48 | 28.19 | 28.44 | 3,768 | +0.12(+0.44%) |
Feb 12, 2018 | 28.10 | 28.46 | 28.06 | 28.32 | 7,182 | +0.27(+0.95%) |
Feb 09, 2018 | 27.93 | 28.05 | 27.21 | 28.05 | 15,400 | +0.27(+0.96%) |
Feb 08, 2018 | 28.73 | 28.74 | 27.76 | 27.79 | 4,595 | -0.77(-2.70%) |
Feb 07, 2018 | 28.87 | 28.55 | 28.56 | 7,405 | -0.02(-0.07%) | |
Feb 06, 2018 | 27.69 | 28.69 | 27.46 | 28.58 | 32,829 | +0.16(+0.57%) |
Feb 05, 2018 | 29.06 | 29.18 | 28.14 | 28.42 | 12,648 | -0.87(-2.98%) |
Feb 02, 2018 | 29.74 | 29.75 | 29.27 | 29.29 | 10,006 | -0.62(-2.09%) |