Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.00 | 27.32 | 26.59 | 27.11 | 198,193 | +0.20(+0.74%) |
Apr 27, 2018 | 26.68 | 27.28 | 26.59 | 26.91 | 220,837 | +0.35(+1.32%) |
Apr 26, 2018 | 26.07 | 27.49 | 26.07 | 26.56 | 223,863 | +0.59(+2.27%) |
Apr 25, 2018 | 26.50 | 26.85 | 25.01 | 25.97 | 343,379 | -0.41(-1.55%) |
Apr 24, 2018 | 26.30 | 27.00 | 26.11 | 26.38 | 339,544 | +0.09(+0.34%) |
Apr 23, 2018 | 27.65 | 27.73 | 25.92 | 26.29 | 359,153 | -1.42(-5.12%) |
Apr 20, 2018 | 28.43 | 28.74 | 27.55 | 27.71 | 192,660 | -0.72(-2.53%) |
Apr 19, 2018 | 27.30 | 29.09 | 27.30 | 28.43 | 404,944 | +1.16(+4.25%) |
Apr 18, 2018 | 27.16 | 27.60 | 26.32 | 27.27 | 261,750 | +0.43(+1.60%) |
Apr 17, 2018 | 26.30 | 27.00 | 26.07 | 26.84 | 368,404 | +0.58(+2.21%) |
Apr 16, 2018 | 25.50 | 26.62 | 25.29 | 26.26 | 225,467 | +0.68(+2.66%) |
Apr 13, 2018 | 27.12 | 27.26 | 25.40 | 25.58 | 472,774 | -1.69(-6.20%) |
Apr 12, 2018 | 27.93 | 27.93 | 26.52 | 27.27 | 256,484 | -0.48(-1.73%) |
Apr 11, 2018 | 27.90 | 28.22 | 27.26 | 27.75 | 152,532 | -0.12(-0.43%) |
Apr 10, 2018 | 27.86 | 28.13 | 27.64 | 27.87 | 183,495 | +0.36(+1.31%) |
Apr 09, 2018 | 27.55 | 28.38 | 27.10 | 27.51 | 335,861 | +0.57(+2.12%) |
Apr 06, 2018 | 27.89 | 28.26 | 26.30 | 26.94 | 355,259 | -1.31(-4.64%) |
Apr 05, 2018 | 27.29 | 28.28 | 26.82 | 28.25 | 280,434 | +0.94(+3.44%) |
Apr 04, 2018 | 25.54 | 27.65 | 25.26 | 27.31 | 209,000 | +1.21(+4.64%) |
Apr 03, 2018 | 26.34 | 26.82 | 25.85 | 26.10 | 222,199 | -0.14(-0.53%) |
Apr 02, 2018 | 25.23 | 26.46 | 25.20 | 26.24 | 256,870 | +1.06(+4.21%) |
Mar 29, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.20(+0.80%) | |
Mar 28, 2018 | 25.97 | 26.15 | 24.92 | 24.98 | 323,559 | -1.09(-4.18%) |
Mar 27, 2018 | 26.50 | 26.75 | 25.60 | 26.07 | 325,670 | -0.31(-1.18%) |
Mar 26, 2018 | 26.74 | 26.88 | 25.82 | 26.38 | 436,715 | +0.12(+0.46%) |
Mar 23, 2018 | 26.01 | 26.60 | 25.57 | 26.26 | 322,421 | -0.11(-0.42%) |
Mar 22, 2018 | 26.20 | 26.61 | 26.01 | 26.37 | 349,656 | -0.40(-1.49%) |
Mar 21, 2018 | 26.84 | 27.77 | 26.51 | 26.77 | 477,232 | +0.01(+0.04%) |
Mar 20, 2018 | 26.69 | 26.89 | 26.35 | 26.76 | 458,238 | +0.33(+1.25%) |
Mar 19, 2018 | 26.60 | 26.75 | 26.10 | 26.43 | 383,229 | +0.07(+0.27%) |
Mar 16, 2018 | 26.00 | 26.63 | 25.57 | 26.36 | 405,841 | +0.40(+1.54%) |
Mar 15, 2018 | 27.55 | 27.75 | 24.94 | 25.96 | 766,955 | -1.89(-6.79%) |
Mar 14, 2018 | 27.20 | 28.41 | 27.05 | 27.85 | 228,595 | +0.57(+2.09%) |
Mar 13, 2018 | 29.00 | 29.16 | 27.21 | 27.28 | 349,499 | -1.79(-6.16%) |
Mar 12, 2018 | 28.18 | 29.13 | 28.18 | 29.07 | 277,023 | +0.79(+2.79%) |
Mar 09, 2018 | 28.74 | 29.11 | 27.66 | 28.28 | 380,485 | -0.43(-1.50%) |
Mar 08, 2018 | 29.01 | 29.28 | 28.58 | 28.71 | 312,855 | -0.40(-1.37%) |
Mar 07, 2018 | 29.12 | 29.11 | 312,839 | +0.59(+2.07%) | ||
Mar 06, 2018 | 29.00 | 29.11 | 28.39 | 28.52 | 349,968 | -0.28(-0.97%) |
Mar 05, 2018 | 28.77 | 28.98 | 27.54 | 28.80 | 492,156 | +0.06(+0.21%) |
Mar 02, 2018 | 28.82 | 29.11 | 28.47 | 28.74 | 390,036 | -0.17(-0.59%) |
Mar 01, 2018 | 27.00 | 29.11 | 27.00 | 28.91 | 529,220 | +1.87(+6.92%) |
Feb 28, 2018 | 27.85 | 28.01 | 27.00 | 27.04 | 392,755 | -0.70(-2.52%) |
Feb 27, 2018 | 27.50 | 28.19 | 27.40 | 27.74 | 491,041 | +0.01(+0.04%) |
Feb 26, 2018 | 28.06 | 28.63 | 27.55 | 27.73 | 739,841 | -1.01(-3.51%) |
Feb 23, 2018 | 30.80 | 30.90 | 28.05 | 28.74 | 732,116 | -1.88(-6.14%) |
Feb 22, 2018 | 30.62 | 279,736 | -0.02(-0.07%) | |||
Feb 21, 2018 | 29.44 | 30.70 | 29.33 | 30.64 | 229,346 | +1.12(+3.79%) |
Feb 20, 2018 | 30.51 | 30.88 | 29.41 | 29.52 | 282,084 | -0.92(-3.02%) |
Feb 16, 2018 | 30.44 | 30.44 | 30.44 | 0 | -0.02(-0.07%) | |
Feb 15, 2018 | 30.61 | 30.88 | 29.86 | 30.46 | 288,584 | +0.47(+1.57%) |
Feb 14, 2018 | 30.64 | 29.02 | 29.99 | 595,385 | -0.65(-2.12%) | |
Feb 13, 2018 | 30.01 | 31.00 | 29.73 | 30.64 | 170,561 | +0.64(+2.13%) |
Feb 12, 2018 | 28.55 | 30.69 | 28.50 | 30.00 | 255,574 | +2.00(+7.14%) |
Feb 09, 2018 | 27.97 | 28.63 | 27.05 | 28.00 | 274,829 | +0.25(+0.90%) |
Feb 08, 2018 | 27.78 | 28.37 | 27.32 | 27.75 | 181,343 | +0.03(+0.11%) |
Feb 07, 2018 | 28.82 | 29.83 | 27.75 | 27.72 | 214,827 | -1.16(-4.02%) |
Feb 06, 2018 | 26.26 | 29.15 | 26.00 | 28.88 | 338,142 | +1.47(+5.36%) |
Feb 05, 2018 | 28.00 | 28.10 | 27.07 | 27.41 | 411,522 | -1.20(-4.19%) |
Feb 02, 2018 | 29.60 | 29.70 | 28.12 | 28.61 | 452,957 | -1.19(-3.99%) |