Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.73 | 28.24 | 27.58 | 27.81 | 464,391 | +0.23(+0.84%) |
Apr 27, 2018 | 27.58 | 27.62 | 26.96 | 27.58 | 558,142 | +0.08(+0.28%) |
Apr 26, 2018 | 27.27 | 27.62 | 26.94 | 27.50 | 548,123 | +0.31(+1.14%) |
Apr 25, 2018 | 27.12 | 27.58 | 26.46 | 27.19 | 915,844 | +0.04(+0.14%) |
Apr 24, 2018 | 27.54 | 27.89 | 26.38 | 27.15 | 1,550,018 | -1.20(-4.22%) |
Apr 23, 2018 | 29.09 | 29.12 | 28.33 | 28.35 | 583,899 | -0.54(-1.87%) |
Apr 20, 2018 | 28.51 | 29.12 | 28.47 | 28.89 | 487,590 | +0.27(+0.94%) |
Apr 19, 2018 | 27.97 | 29.01 | 27.97 | 28.62 | 546,274 | +0.50(+1.79%) |
Apr 18, 2018 | 28.62 | 28.93 | 28.04 | 28.12 | 710,420 | -0.27(-0.95%) |
Apr 17, 2018 | 28.31 | 29.24 | 27.97 | 28.39 | 982,563 | +0.35(+1.24%) |
Apr 16, 2018 | 27.62 | 28.39 | 27.58 | 28.04 | 411,014 | +0.54(+1.97%) |
Apr 13, 2018 | 27.85 | 28.16 | 27.39 | 27.50 | 501,469 | -0.31(-1.11%) |
Apr 12, 2018 | 27.58 | 28.00 | 27.50 | 27.81 | 622,072 | +0.42(+1.55%) |
Apr 11, 2018 | 27.62 | 27.81 | 27.35 | 27.39 | 461,790 | -0.19(-0.70%) |
Apr 10, 2018 | 28.04 | 28.31 | 27.44 | 27.58 | 770,730 | -0.27(-0.97%) |
Apr 09, 2018 | 27.97 | 28.46 | 27.66 | 27.85 | 704,727 | +0.27(+0.98%) |
Apr 06, 2018 | 27.93 | 28.27 | 27.23 | 27.58 | 811,236 | -0.35(-1.24%) |
Apr 05, 2018 | 26.88 | 28.08 | 26.73 | 27.93 | 1,450,799 | +1.55(+5.86%) |
Apr 04, 2018 | 25.73 | 26.90 | 25.50 | 26.38 | 1,192,068 | +0.50(+1.94%) |
Apr 03, 2018 | 25.92 | 26.07 | 25.45 | 25.88 | 616,658 | -0.04(-0.15%) |
Apr 02, 2018 | 25.65 | 26.30 | 25.34 | 25.92 | 708,467 | +0.42(+1.67%) |
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.27 | 26.42 | 25.11 | 25.13 | 1,454,509 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,848,810 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.11 | 25.34 | 415,348 | +0.35(+1.39%) |
Mar 23, 2018 | 25.11 | 25.45 | 24.99 | 24.99 | 506,353 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.65 | 25.01 | 25.03 | 635,456 | -0.27(-1.07%) |
Mar 21, 2018 | 26.00 | 26.00 | 25.26 | 25.30 | 453,072 | -0.62(-2.38%) |
Mar 20, 2018 | 25.42 | 26.03 | 25.26 | 25.92 | 720,754 | +0.50(+1.98%) |
Mar 19, 2018 | 25.07 | 25.73 | 24.84 | 25.42 | 711,444 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.69 | 25.07 | 25.07 | 1,292,911 | -0.42(-1.67%) |
Mar 15, 2018 | 25.96 | 26.00 | 25.26 | 25.49 | 561,434 | -0.35(-1.35%) |
Mar 14, 2018 | 25.65 | 26.15 | 25.45 | 25.84 | 611,081 | +0.39(+1.52%) |
Mar 13, 2018 | 25.34 | 26.11 | 25.03 | 25.45 | 775,762 | +0.08(+0.30%) |
Mar 12, 2018 | 25.69 | 25.76 | 25.30 | 25.38 | 722,280 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.23 | 25.34 | 25.65 | 740,916 | +0.23(+0.91%) |
Mar 08, 2018 | 25.11 | 25.65 | 24.95 | 25.42 | 758,675 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.38 | 24.49 | 25.15 | 525,940 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,735 | -0.15(-0.62%) |
Mar 05, 2018 | 23.18 | 24.80 | 23.10 | 24.76 | 1,350,191 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,137,806 | +0.54(+2.38%) |
Mar 01, 2018 | 22.98 | 23.02 | 22.25 | 22.71 | 836,702 | -0.23(-1.01%) |
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,707 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.26 | 22.57 | 594,899 | +0.23(+1.03%) |
Feb 26, 2018 | 22.53 | 22.87 | 22.01 | 22.34 | 798,800 | +0.08(+0.34%) |
Feb 23, 2018 | 22.07 | 22.53 | 22.03 | 22.26 | 685,229 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,398 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.26 | 25.29 | 20.08 | 22.41 | 2,296,286 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.26 | 1,617,244 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.84 | 21.84 | 21.15 | 21.34 | 1,462,804 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,684 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,798,931 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.08 | 20.99 | 2,557,413 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.42 | 4,500,099 | +1.11(+5.47%) |
Feb 08, 2018 | 20.50 | 16.44 | 20.31 | 6,550,265 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.75 | 15.36 | 880,448 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,032 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.60 | 14.90 | 701,331 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,636 | -0.27(-1.77%) |