Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.91 | 26.94 | 25.80 | 26.30 | 748,252 | +0.34(+1.31%) |
Apr 27, 2018 | 24.83 | 26.46 | 24.80 | 25.96 | 583,417 | +0.97(+3.88%) |
Apr 26, 2018 | 25.62 | 25.81 | 24.95 | 24.99 | 442,246 | -0.63(-2.46%) |
Apr 25, 2018 | 26.65 | 26.65 | 25.14 | 25.62 | 730,735 | -1.08(-4.05%) |
Apr 24, 2018 | 27.00 | 27.08 | 26.61 | 26.70 | 412,845 | -0.24(-0.91%) |
Apr 23, 2018 | 27.08 | 27.32 | 26.82 | 26.94 | 208,775 | -0.11(-0.42%) |
Apr 20, 2018 | 26.80 | 27.10 | 26.50 | 27.06 | 189,727 | +0.03(+0.10%) |
Apr 19, 2018 | 28.30 | 28.30 | 26.91 | 27.03 | 560,633 | -1.15(-4.07%) |
Apr 18, 2018 | 28.39 | 28.47 | 28.07 | 28.18 | 401,595 | -0.22(-0.76%) |
Apr 17, 2018 | 28.26 | 28.55 | 28.08 | 28.39 | 516,485 | +0.11(+0.40%) |
Apr 16, 2018 | 29.08 | 29.08 | 28.28 | 28.28 | 237,961 | -0.54(-1.86%) |
Apr 13, 2018 | 29.39 | 29.39 | 28.43 | 28.82 | 303,486 | -0.41(-1.42%) |
Apr 12, 2018 | 28.75 | 29.39 | 28.66 | 29.23 | 346,975 | +0.61(+2.14%) |
Apr 11, 2018 | 28.88 | 29.18 | 28.57 | 28.62 | 256,454 | -0.49(-1.68%) |
Apr 10, 2018 | 28.70 | 29.39 | 28.61 | 29.11 | 286,501 | +0.73(+2.59%) |
Apr 09, 2018 | 28.72 | 29.25 | 28.29 | 28.38 | 237,285 | -0.40(-1.37%) |
Apr 06, 2018 | 28.99 | 29.23 | 28.70 | 28.77 | 165,923 | -0.34(-1.16%) |
Apr 05, 2018 | 29.26 | 29.50 | 29.00 | 29.11 | 269,231 | +0.08(+0.29%) |
Apr 04, 2018 | 28.97 | 29.57 | 28.96 | 29.02 | 409,106 | -0.35(-1.19%) |
Apr 03, 2018 | 28.56 | 29.69 | 28.28 | 29.37 | 512,328 | +0.90(+3.17%) |
Apr 02, 2018 | 28.49 | 28.75 | 27.97 | 28.47 | 78,183 | -0.08(-0.30%) |
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.11(+0.40%) | |
Mar 28, 2018 | 28.85 | 28.87 | 28.33 | 28.44 | 375,789 | -0.26(-0.92%) |
Mar 27, 2018 | 28.70 | 29.03 | 28.54 | 28.70 | 236,955 | +0.04(+0.13%) |
Mar 26, 2018 | 28.52 | 29.25 | 28.50 | 28.67 | 508,688 | +0.40(+1.40%) |
Mar 23, 2018 | 28.00 | 28.42 | 27.58 | 28.27 | 359,186 | +0.27(+0.97%) |
Mar 22, 2018 | 28.38 | 28.61 | 28.00 | 28.00 | 214,128 | -0.81(-2.81%) |
Mar 21, 2018 | 28.12 | 29.24 | 27.79 | 28.81 | 386,637 | +0.64(+2.27%) |
Mar 20, 2018 | 27.87 | 28.38 | 27.59 | 28.17 | 282,998 | +0.30(+1.08%) |
Mar 19, 2018 | 28.95 | 28.95 | 27.50 | 27.87 | 344,222 | -1.07(-3.71%) |
Mar 16, 2018 | 28.97 | 29.55 | 28.85 | 28.94 | 278,918 | -0.08(-0.29%) |
Mar 15, 2018 | 28.67 | 29.31 | 28.39 | 29.02 | 294,536 | +0.36(+1.25%) |
Mar 14, 2018 | 28.66 | 29.02 | 28.40 | 28.67 | 427,498 | +0.26(+0.93%) |
Mar 13, 2018 | 28.37 | 28.68 | 28.07 | 28.40 | 494,433 | +0.17(+0.60%) |
Mar 12, 2018 | 27.67 | 28.71 | 27.67 | 28.23 | 417,566 | +0.68(+2.46%) |
Mar 09, 2018 | 27.02 | 27.96 | 27.01 | 27.56 | 444,117 | +0.83(+3.10%) |
Mar 08, 2018 | 27.26 | 27.43 | 26.17 | 26.73 | 358,011 | -0.48(-1.76%) |
Mar 07, 2018 | 27.03 | 27.21 | 204,156 | -0.68(-2.43%) | ||
Mar 06, 2018 | 27.71 | 28.32 | 27.67 | 27.89 | 294,667 | +0.24(+0.89%) |
Mar 05, 2018 | 27.41 | 27.82 | 27.22 | 27.64 | 182,754 | +0.00(+0.00%) |
Mar 02, 2018 | 27.60 | 29.50 | 27.16 | 27.64 | 793,732 | -0.30(-1.08%) |
Mar 01, 2018 | 28.96 | 29.11 | 27.87 | 27.94 | 308,016 | -0.96(-3.32%) |
Feb 28, 2018 | 28.72 | 29.39 | 28.61 | 28.90 | 574,864 | +0.22(+0.75%) |
Feb 27, 2018 | 29.40 | 29.40 | 28.56 | 28.69 | 321,400 | -0.70(-2.37%) |
Feb 26, 2018 | 30.26 | 30.41 | 29.27 | 29.38 | 372,004 | -0.75(-2.50%) |
Feb 23, 2018 | 30.18 | 30.32 | 29.62 | 30.13 | 416,661 | +0.11(+0.38%) |
Feb 22, 2018 | 30.34 | 30.91 | 29.87 | 30.02 | 359,454 | -0.02(-0.06%) |
Feb 21, 2018 | 30.22 | 30.45 | 29.91 | 30.04 | 252,388 | -0.23(-0.75%) |
Feb 20, 2018 | 30.22 | 31.41 | 30.04 | 30.27 | 369,312 | +0.79(+2.68%) |
Feb 16, 2018 | 29.48 | 29.48 | 29.48 | 0 | -1.20(-3.90%) | |
Feb 15, 2018 | 29.37 | 30.67 | 29.34 | 30.67 | 361,684 | +1.57(+5.40%) |
Feb 14, 2018 | 27.92 | 29.25 | 27.73 | 29.10 | 422,089 | +0.94(+3.34%) |
Feb 13, 2018 | 28.21 | 28.67 | 27.73 | 28.16 | 179,651 | -0.10(-0.37%) |
Feb 12, 2018 | 27.27 | 28.47 | 27.27 | 28.26 | 294,863 | +1.24(+4.60%) |
Feb 09, 2018 | 26.56 | 27.26 | 26.14 | 27.02 | 567,860 | +0.42(+1.59%) |
Feb 08, 2018 | 28.22 | 28.28 | 26.57 | 26.60 | 444,669 | -1.57(-5.58%) |
Feb 07, 2018 | 28.55 | 28.83 | 27.94 | 28.17 | 403,823 | -0.23(-0.80%) |
Feb 06, 2018 | 26.45 | 28.71 | 25.80 | 28.39 | 868,104 | +0.74(+2.69%) |
Feb 05, 2018 | 28.23 | 28.49 | 26.95 | 27.65 | 703,532 | -0.95(-3.32%) |
Feb 02, 2018 | 29.55 | 29.75 | 28.38 | 28.60 | 831,625 | -1.15(-3.86%) |