Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.82 | 29.60 | 28.79 | 29.26 | 71,509 | +0.44(+1.51%) |
Apr 27, 2018 | 29.06 | 29.39 | 28.62 | 28.83 | 33,441 | -0.20(-0.71%) |
Apr 26, 2018 | 29.40 | 29.44 | 29.00 | 29.03 | 34,826 | -0.29(-1.00%) |
Apr 25, 2018 | 29.60 | 29.60 | 29.24 | 29.32 | 35,197 | -0.21(-0.72%) |
Apr 24, 2018 | 29.99 | 30.46 | 29.32 | 29.54 | 53,718 | -0.38(-1.28%) |
Apr 23, 2018 | 30.28 | 30.28 | 29.48 | 29.92 | 50,210 | -0.22(-0.74%) |
Apr 20, 2018 | 30.04 | 30.41 | 29.87 | 30.14 | 59,408 | +0.02(+0.06%) |
Apr 19, 2018 | 29.32 | 30.34 | 29.32 | 30.13 | 36,640 | +0.74(+2.51%) |
Apr 18, 2018 | 29.40 | 29.81 | 29.30 | 29.39 | 88,136 | -0.02(-0.06%) |
Apr 17, 2018 | 29.60 | 29.75 | 29.20 | 29.40 | 43,760 | +0.03(+0.09%) |
Apr 16, 2018 | 29.09 | 29.56 | 28.71 | 29.38 | 42,384 | +0.58(+2.01%) |
Apr 13, 2018 | 29.44 | 29.44 | 28.75 | 28.80 | 30,843 | -0.41(-1.40%) |
Apr 12, 2018 | 29.14 | 29.64 | 28.98 | 29.21 | 51,575 | +0.23(+0.80%) |
Apr 11, 2018 | 29.03 | 29.73 | 28.31 | 28.98 | 161,782 | -0.12(-0.43%) |
Apr 10, 2018 | 29.36 | 29.57 | 28.82 | 29.10 | 113,170 | +0.05(+0.18%) |
Apr 09, 2018 | 29.16 | 29.79 | 28.65 | 29.05 | 117,202 | +0.42(+1.46%) |
Apr 06, 2018 | 29.32 | 29.63 | 28.42 | 28.63 | 68,056 | -0.77(-2.63%) |
Apr 05, 2018 | 29.38 | 29.93 | 28.78 | 29.40 | 74,087 | +0.21(+0.73%) |
Apr 04, 2018 | 28.33 | 29.32 | 28.33 | 29.19 | 44,048 | +0.50(+1.74%) |
Apr 03, 2018 | 28.50 | 29.04 | 28.41 | 28.69 | 61,006 | +0.41(+1.45%) |
Apr 02, 2018 | 28.36 | 28.62 | 27.14 | 28.28 | 121,423 | -0.06(-0.22%) |
Mar 29, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 27.95 | 28.31 | 27.79 | 27.92 | 106,201 | +0.07(+0.26%) |
Mar 27, 2018 | 27.99 | 28.42 | 27.46 | 27.85 | 76,201 | -0.02(-0.06%) |
Mar 26, 2018 | 27.71 | 28.10 | 27.32 | 27.86 | 39,724 | +0.44(+1.59%) |
Mar 23, 2018 | 27.93 | 28.38 | 27.37 | 27.43 | 81,287 | -0.16(-0.58%) |
Mar 22, 2018 | 28.02 | 28.24 | 27.35 | 27.59 | 51,773 | -0.75(-2.64%) |
Mar 21, 2018 | 28.19 | 28.56 | 28.19 | 28.34 | 59,953 | +0.20(+0.70%) |
Mar 20, 2018 | 28.52 | 28.87 | 28.06 | 28.14 | 69,106 | -0.28(-1.00%) |
Mar 19, 2018 | 28.02 | 28.60 | 27.84 | 28.43 | 94,142 | +0.33(+1.17%) |
Mar 16, 2018 | 27.60 | 28.75 | 27.60 | 28.10 | 123,378 | +0.60(+2.17%) |
Mar 15, 2018 | 27.62 | 27.78 | 27.01 | 27.50 | 66,945 | -0.04(-0.13%) |
Mar 14, 2018 | 27.97 | 27.97 | 27.43 | 27.54 | 58,180 | -0.44(-1.56%) |
Mar 13, 2018 | 28.69 | 28.69 | 27.71 | 27.97 | 58,998 | -0.63(-2.21%) |
Mar 12, 2018 | 28.84 | 29.06 | 28.18 | 28.60 | 60,955 | -0.14(-0.50%) |
Mar 09, 2018 | 28.43 | 28.84 | 28.12 | 28.75 | 78,791 | +0.66(+2.35%) |
Mar 08, 2018 | 28.39 | 28.39 | 27.85 | 28.09 | 54,728 | -0.22(-0.79%) |
Mar 07, 2018 | 28.51 | 28.31 | 55,741 | +0.42(+1.50%) | ||
Mar 06, 2018 | 27.80 | 28.13 | 27.21 | 27.89 | 53,797 | +0.18(+0.64%) |
Mar 05, 2018 | 27.52 | 28.43 | 27.52 | 27.71 | 100,502 | +0.14(+0.52%) |
Mar 02, 2018 | 26.65 | 27.61 | 26.58 | 27.57 | 67,685 | +0.67(+2.48%) |
Mar 01, 2018 | 26.59 | 27.28 | 26.28 | 26.90 | 105,066 | +0.27(+1.00%) |
Feb 28, 2018 | 26.89 | 27.19 | 26.64 | 26.64 | 62,361 | -0.26(-0.96%) |
Feb 27, 2018 | 27.26 | 27.60 | 26.87 | 26.89 | 42,874 | -0.44(-1.60%) |
Feb 26, 2018 | 27.29 | 27.48 | 26.94 | 27.33 | 106,180 | +0.07(+0.26%) |
Feb 23, 2018 | 27.62 | 27.63 | 26.91 | 27.26 | 57,973 | -0.22(-0.81%) |
Feb 22, 2018 | 27.71 | 28.36 | 27.38 | 27.48 | 120,412 | -0.07(-0.26%) |
Feb 21, 2018 | 27.56 | 28.52 | 27.38 | 27.55 | 103,127 | -0.12(-0.42%) |
Feb 20, 2018 | 28.21 | 28.84 | 27.60 | 27.67 | 94,121 | -0.66(-2.33%) |
Feb 16, 2018 | 28.33 | 28.33 | 28.33 | 0 | -2.79(-8.96%) | |
Feb 15, 2018 | 30.35 | 31.46 | 30.28 | 31.11 | 358,413 | +0.84(+2.76%) |
Feb 14, 2018 | 25.68 | 30.48 | 25.37 | 30.28 | 351,427 | +5.71(+23.22%) |
Feb 13, 2018 | 23.52 | 24.71 | 23.50 | 24.57 | 117,394 | +1.05(+4.47%) |
Feb 12, 2018 | 24.55 | 24.55 | 23.40 | 23.52 | 74,970 | -0.87(-3.58%) |
Feb 09, 2018 | 24.75 | 24.76 | 24.04 | 24.39 | 63,310 | -0.12(-0.47%) |
Feb 08, 2018 | 25.25 | 25.35 | 24.46 | 24.51 | 79,646 | -0.64(-2.55%) |
Feb 07, 2018 | 24.83 | 25.37 | 24.83 | 25.15 | 91,524 | +0.22(+0.89%) |
Feb 06, 2018 | 23.73 | 24.94 | 23.73 | 24.93 | 100,486 | +0.62(+2.56%) |
Feb 05, 2018 | 24.50 | 24.50 | 23.67 | 24.30 | 74,522 | -0.47(-1.90%) |
Feb 02, 2018 | 25.22 | 25.43 | 24.70 | 24.78 | 36,860 | -0.64(-2.52%) |