Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.98 | 29.35 | 28.87 | 29.01 | 110,921 | +0.11(+0.36%) |
Apr 27, 2018 | 28.88 | 28.97 | 28.79 | 28.91 | 151,661 | +0.12(+0.42%) |
Apr 26, 2018 | 29.01 | 29.11 | 28.77 | 28.79 | 105,523 | -0.12(-0.42%) |
Apr 25, 2018 | 28.69 | 29.07 | 28.43 | 28.91 | 61,604 | +0.11(+0.37%) |
Apr 24, 2018 | 28.72 | 29.08 | 28.65 | 28.80 | 131,872 | +0.08(+0.26%) |
Apr 23, 2018 | 28.89 | 28.93 | 28.61 | 28.73 | 111,106 | -0.09(-0.31%) |
Apr 20, 2018 | 28.83 | 29.09 | 28.77 | 28.82 | 144,247 | -0.06(-0.21%) |
Apr 19, 2018 | 28.95 | 29.12 | 28.71 | 28.88 | 101,786 | -0.12(-0.42%) |
Apr 18, 2018 | 28.68 | 29.18 | 28.39 | 29.00 | 119,589 | +0.40(+1.40%) |
Apr 17, 2018 | 28.07 | 28.69 | 28.05 | 28.60 | 145,077 | +0.64(+2.29%) |
Apr 16, 2018 | 27.82 | 28.10 | 27.69 | 27.96 | 112,228 | +0.33(+1.20%) |
Apr 13, 2018 | 27.52 | 28.15 | 27.50 | 27.63 | 104,710 | +0.17(+0.60%) |
Apr 12, 2018 | 28.04 | 28.15 | 27.42 | 27.46 | 116,309 | -0.38(-1.35%) |
Apr 11, 2018 | 28.16 | 28.33 | 27.74 | 27.84 | 89,756 | -0.40(-1.41%) |
Apr 10, 2018 | 28.63 | 28.63 | 28.19 | 28.24 | 138,910 | -0.27(-0.95%) |
Apr 09, 2018 | 28.43 | 28.75 | 28.24 | 28.51 | 239,770 | +0.21(+0.74%) |
Apr 06, 2018 | 28.37 | 28.66 | 28.18 | 28.30 | 111,496 | -0.14(-0.48%) |
Apr 05, 2018 | 28.40 | 28.61 | 28.13 | 28.43 | 119,798 | +0.10(+0.35%) |
Apr 04, 2018 | 28.01 | 28.61 | 28.01 | 28.34 | 108,429 | +0.11(+0.40%) |
Apr 03, 2018 | 28.19 | 28.59 | 28.01 | 28.22 | 88,798 | +0.18(+0.64%) |
Apr 02, 2018 | 28.22 | 28.39 | 27.73 | 28.04 | 84,949 | -0.22(-0.77%) |
Mar 29, 2018 | 28.26 | 28.26 | 28.26 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 28.01 | 28.58 | 28.01 | 28.27 | 108,570 | +0.20(+0.70%) |
Mar 27, 2018 | 28.01 | 28.56 | 27.70 | 28.07 | 108,893 | +0.12(+0.43%) |
Mar 26, 2018 | 28.06 | 28.30 | 27.69 | 27.95 | 73,702 | +0.14(+0.51%) |
Mar 23, 2018 | 28.42 | 28.61 | 27.79 | 27.81 | 130,867 | -0.44(-1.55%) |
Mar 22, 2018 | 28.09 | 28.95 | 28.09 | 28.25 | 122,157 | -0.03(-0.11%) |
Mar 21, 2018 | 28.46 | 28.46 | 28.13 | 28.28 | 74,901 | -0.15(-0.53%) |
Mar 20, 2018 | 28.59 | 28.66 | 28.34 | 28.43 | 75,686 | -0.14(-0.47%) |
Mar 19, 2018 | 28.56 | 28.71 | 28.34 | 28.56 | 56,897 | -0.02(-0.05%) |
Mar 16, 2018 | 28.42 | 28.70 | 28.25 | 28.58 | 114,893 | +0.10(+0.34%) |
Mar 15, 2018 | 28.54 | 28.57 | 28.21 | 28.48 | 68,543 | -0.11(-0.37%) |
Mar 14, 2018 | 29.02 | 29.16 | 28.48 | 28.59 | 76,584 | -0.37(-1.27%) |
Mar 13, 2018 | 29.05 | 29.32 | 28.33 | 28.95 | 133,341 | +0.05(+0.16%) |
Mar 12, 2018 | 27.94 | 28.98 | 27.92 | 28.91 | 122,463 | +0.96(+3.45%) |
Mar 09, 2018 | 28.01 | 28.01 | 27.63 | 27.95 | 127,270 | -0.02(-0.05%) |
Mar 08, 2018 | 28.01 | 28.10 | 27.72 | 27.96 | 55,848 | -0.05(-0.16%) |
Mar 07, 2018 | 28.10 | 27.55 | 28.01 | 87,901 | +0.23(+0.81%) | |
Mar 06, 2018 | 27.44 | 27.86 | 27.40 | 27.78 | 178,634 | +0.30(+1.10%) |
Mar 05, 2018 | 27.55 | 27.77 | 27.46 | 27.48 | 93,350 | -0.11(-0.41%) |
Mar 02, 2018 | 27.98 | 28.14 | 27.34 | 27.59 | 135,295 | -0.51(-1.82%) |
Mar 01, 2018 | 27.57 | 28.60 | 27.50 | 28.10 | 128,488 | +1.10(+4.07%) |
Feb 28, 2018 | 27.56 | 27.72 | 27.00 | 27.00 | 78,654 | -0.37(-1.35%) |
Feb 27, 2018 | 28.29 | 28.38 | 27.34 | 27.37 | 80,296 | -0.92(-3.25%) |
Feb 26, 2018 | 27.60 | 28.30 | 27.25 | 28.29 | 165,124 | +0.87(+3.16%) |
Feb 23, 2018 | 27.20 | 27.43 | 27.00 | 27.43 | 102,773 | +0.30(+1.11%) |
Feb 22, 2018 | 27.22 | 27.12 | 67,230 | +0.34(+1.26%) | ||
Feb 21, 2018 | 26.85 | 27.05 | 26.58 | 26.79 | 88,779 | +0.08(+0.28%) |
Feb 20, 2018 | 27.28 | 27.46 | 26.63 | 26.71 | 67,164 | -0.62(-2.29%) |
Feb 16, 2018 | 27.34 | 27.34 | 27.34 | 0 | +0.62(+2.31%) | |
Feb 15, 2018 | 26.61 | 26.82 | 26.39 | 26.72 | 82,853 | +0.29(+1.08%) |
Feb 14, 2018 | 26.19 | 26.48 | 25.95 | 26.43 | 109,400 | +0.08(+0.31%) |
Feb 13, 2018 | 26.69 | 26.70 | 26.17 | 26.35 | 86,119 | -0.47(-1.74%) |
Feb 12, 2018 | 26.59 | 26.88 | 25.92 | 26.82 | 148,514 | +0.29(+1.08%) |
Feb 09, 2018 | 26.07 | 26.68 | 25.84 | 26.53 | 151,747 | +0.63(+2.45%) |
Feb 08, 2018 | 26.59 | 26.63 | 25.85 | 25.89 | 166,108 | -0.63(-2.39%) |
Feb 07, 2018 | 26.51 | 26.69 | 26.37 | 26.53 | 189,105 | +0.07(+0.28%) |
Feb 06, 2018 | 25.70 | 26.62 | 25.25 | 26.45 | 218,099 | -0.10(-0.36%) |
Feb 05, 2018 | 26.96 | 27.19 | 26.08 | 26.55 | 123,348 | -0.71(-2.60%) |
Feb 02, 2018 | 27.90 | 27.97 | 27.21 | 27.26 | 221,301 | -0.83(-2.94%) |