Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.18 | 29.36 | 28.57 | 28.57 | 382,097 | -0.55(-1.88%) |
Apr 27, 2018 | 28.98 | 29.19 | 28.79 | 29.12 | 234,099 | +0.00(+0.00%) |
Apr 26, 2018 | 29.29 | 29.29 | 29.01 | 29.12 | 307,054 | -0.21(-0.71%) |
Apr 25, 2018 | 29.44 | 29.48 | 28.97 | 29.33 | 244,654 | -0.09(-0.32%) |
Apr 24, 2018 | 29.38 | 29.86 | 29.04 | 29.43 | 356,463 | +0.19(+0.65%) |
Apr 23, 2018 | 29.19 | 29.48 | 29.07 | 29.24 | 237,626 | +0.09(+0.29%) |
Apr 20, 2018 | 29.27 | 29.35 | 28.79 | 29.15 | 296,018 | -0.07(-0.23%) |
Apr 19, 2018 | 28.75 | 29.40 | 28.75 | 29.22 | 633,068 | +0.47(+1.65%) |
Apr 18, 2018 | 28.63 | 29.01 | 28.58 | 28.74 | 352,978 | +0.30(+1.06%) |
Apr 17, 2018 | 28.70 | 28.76 | 28.26 | 28.44 | 343,971 | -0.02(-0.07%) |
Apr 16, 2018 | 28.26 | 28.67 | 27.96 | 28.46 | 297,928 | +0.48(+1.72%) |
Apr 13, 2018 | 28.32 | 28.37 | 27.82 | 27.98 | 368,434 | -0.13(-0.47%) |
Apr 12, 2018 | 27.75 | 28.36 | 27.75 | 28.11 | 250,332 | +0.37(+1.33%) |
Apr 11, 2018 | 27.68 | 27.93 | 27.40 | 27.74 | 244,707 | -0.23(-0.81%) |
Apr 10, 2018 | 27.75 | 28.17 | 27.69 | 27.97 | 419,427 | +0.54(+1.97%) |
Apr 09, 2018 | 27.57 | 27.85 | 27.42 | 27.43 | 376,337 | +0.12(+0.45%) |
Apr 06, 2018 | 27.44 | 27.93 | 27.08 | 27.31 | 491,291 | -0.43(-1.54%) |
Apr 05, 2018 | 27.95 | 27.96 | 27.60 | 27.73 | 561,728 | +0.09(+0.34%) |
Apr 04, 2018 | 27.06 | 27.74 | 27.06 | 27.64 | 330,403 | -0.10(-0.38%) |
Apr 03, 2018 | 27.23 | 27.82 | 26.97 | 27.74 | 529,403 | +0.64(+2.37%) |
Apr 02, 2018 | 27.67 | 27.94 | 26.68 | 27.10 | 637,297 | -0.68(-2.45%) |
Mar 29, 2018 | 27.78 | 27.78 | 27.78 | 0 | -0.02(-0.07%) | |
Mar 28, 2018 | 28.17 | 28.41 | 27.34 | 27.80 | 830,746 | -0.34(-1.21%) |
Mar 27, 2018 | 28.81 | 29.02 | 27.96 | 28.14 | 452,466 | -0.68(-2.36%) |
Mar 26, 2018 | 28.52 | 28.95 | 27.82 | 28.82 | 927,461 | +0.80(+2.87%) |
Mar 23, 2018 | 29.36 | 29.67 | 28.00 | 28.02 | 604,308 | -1.34(-4.58%) |
Mar 22, 2018 | 30.31 | 30.62 | 29.34 | 29.36 | 451,470 | -1.57(-5.08%) |
Mar 21, 2018 | 30.77 | 31.19 | 30.53 | 30.93 | 313,687 | +0.13(+0.43%) |
Mar 20, 2018 | 30.54 | 30.97 | 30.31 | 30.80 | 423,543 | +0.41(+1.34%) |
Mar 19, 2018 | 30.39 | 30.65 | 29.83 | 30.39 | 472,667 | -0.01(-0.03%) |
Mar 16, 2018 | 30.21 | 30.57 | 30.03 | 30.40 | 1,201,517 | +0.35(+1.16%) |
Mar 15, 2018 | 29.90 | 30.15 | 29.60 | 30.05 | 543,068 | +0.19(+0.63%) |
Mar 14, 2018 | 30.68 | 30.80 | 29.86 | 29.86 | 554,738 | -0.63(-2.08%) |
Mar 13, 2018 | 31.23 | 31.32 | 30.42 | 30.50 | 476,780 | -0.65(-2.10%) |
Mar 12, 2018 | 30.79 | 31.41 | 30.69 | 31.15 | 825,314 | +0.36(+1.17%) |
Mar 09, 2018 | 29.84 | 30.89 | 29.62 | 30.79 | 786,023 | +1.36(+4.63%) |
Mar 08, 2018 | 29.39 | 29.72 | 29.25 | 29.43 | 891,944 | +0.12(+0.42%) |
Mar 07, 2018 | 29.36 | 29.30 | 625,843 | +0.65(+2.28%) | ||
Mar 06, 2018 | 28.45 | 28.68 | 27.80 | 28.65 | 521,430 | +0.27(+0.97%) |
Mar 05, 2018 | 27.68 | 28.50 | 27.57 | 28.38 | 473,167 | +0.44(+1.59%) |
Mar 02, 2018 | 27.97 | 28.04 | 27.38 | 27.93 | 589,280 | -0.53(-1.86%) |
Mar 01, 2018 | 28.94 | 29.22 | 28.34 | 28.46 | 545,772 | -0.50(-1.73%) |
Feb 28, 2018 | 30.17 | 30.27 | 28.93 | 28.96 | 590,154 | -1.02(-3.41%) |
Feb 27, 2018 | 30.42 | 30.80 | 29.97 | 29.98 | 470,446 | -0.31(-1.03%) |
Feb 26, 2018 | 30.32 | 30.42 | 29.77 | 30.30 | 381,403 | +0.09(+0.31%) |
Feb 23, 2018 | 30.24 | 30.37 | 29.90 | 30.20 | 326,656 | +0.13(+0.44%) |
Feb 22, 2018 | 31.20 | 31.29 | 30.01 | 30.07 | 572,338 | -1.03(-3.32%) |
Feb 21, 2018 | 30.51 | 31.31 | 30.38 | 31.10 | 892,713 | +0.68(+2.24%) |
Feb 20, 2018 | 30.07 | 30.74 | 30.05 | 30.42 | 464,912 | +0.34(+1.13%) |
Feb 16, 2018 | 30.08 | 30.08 | 30.08 | 0 | +0.32(+1.08%) | |
Feb 15, 2018 | 29.96 | 30.13 | 29.52 | 29.76 | 568,789 | +0.12(+0.42%) |
Feb 14, 2018 | 28.37 | 29.71 | 28.29 | 29.63 | 446,528 | +1.10(+3.85%) |
Feb 13, 2018 | 28.44 | 28.67 | 28.25 | 28.54 | 465,257 | -0.09(-0.33%) |
Feb 12, 2018 | 28.57 | 28.92 | 28.22 | 28.63 | 675,688 | +0.19(+0.67%) |
Feb 09, 2018 | 29.16 | 29.32 | 27.40 | 28.44 | 997,659 | -0.12(-0.43%) |
Feb 08, 2018 | 29.49 | 30.42 | 28.57 | 28.57 | 1,074,218 | -0.31(-1.08%) |
Feb 07, 2018 | 28.89 | 28.99 | 28.64 | 28.88 | 730,332 | -0.02(-0.07%) |
Feb 06, 2018 | 28.49 | 29.27 | 28.13 | 28.90 | 1,326,403 | -0.73(-2.46%) |
Feb 05, 2018 | 30.74 | 31.28 | 29.24 | 29.62 | 534,093 | -1.67(-5.32%) |
Feb 02, 2018 | 31.93 | 32.13 | 31.29 | 31.29 | 623,997 | -0.84(-2.62%) |