Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.27 | 29.67 | 29.27 | 29.62 | 131,940 | +0.43(+1.47%) |
Apr 27, 2018 | 29.32 | 29.49 | 28.95 | 29.19 | 3,968 | -0.31(-1.05%) |
Apr 26, 2018 | 29.37 | 29.50 | 28.87 | 29.50 | 7,434 | +0.21(+0.72%) |
Apr 25, 2018 | 29.16 | 29.30 | 28.97 | 29.29 | 3,096 | -0.10(-0.34%) |
Apr 24, 2018 | 29.74 | 29.74 | 29.02 | 29.39 | 17,056 | -0.10(-0.34%) |
Apr 23, 2018 | 29.47 | 29.49 | 29.39 | 29.49 | 4,627 | -0.90(-2.96%) |
Apr 20, 2018 | 30.35 | 30.40 | 29.96 | 30.39 | 3,763 | +0.09(+0.30%) |
Apr 19, 2018 | 30.59 | 30.62 | 30.25 | 30.30 | 3,633 | -0.14(-0.48%) |
Apr 18, 2018 | 30.25 | 30.96 | 30.15 | 30.45 | 123,840 | -0.62(-2.01%) |
Apr 17, 2018 | 30.71 | 31.07 | 30.71 | 31.07 | 14,575 | +0.45(+1.47%) |
Apr 16, 2018 | 30.62 | 30.62 | 30.38 | 30.62 | 4,686 | +0.33(+1.09%) |
Apr 13, 2018 | 30.33 | 30.40 | 30.29 | 30.29 | 2,349 | -0.13(-0.43%) |
Apr 12, 2018 | 30.27 | 30.42 | 30.14 | 30.42 | 8,316 | +0.29(+0.95%) |
Apr 11, 2018 | 30.43 | 30.61 | 30.14 | 30.14 | 7,813 | -0.42(-1.39%) |
Apr 10, 2018 | 30.36 | 30.62 | 30.36 | 30.56 | 8,782 | +0.09(+0.30%) |
Apr 09, 2018 | 30.06 | 30.52 | 29.94 | 30.47 | 18,994 | +0.73(+2.45%) |
Apr 06, 2018 | 29.68 | 29.85 | 29.68 | 29.74 | 7,618 | +0.10(+0.34%) |
Apr 05, 2018 | 29.31 | 29.66 | 29.00 | 29.64 | 9,723 | -0.19(-0.64%) |
Apr 04, 2018 | 29.16 | 29.86 | 29.16 | 29.83 | 8,341 | +0.31(+1.07%) |
Apr 03, 2018 | 29.36 | 29.78 | 29.28 | 29.52 | 27,725 | -0.16(-0.56%) |
Apr 02, 2018 | 29.75 | 29.94 | 29.37 | 29.68 | 12,835 | -0.34(-1.13%) |
Mar 29, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.49(+1.66%) | |
Mar 28, 2018 | 29.57 | 29.62 | 29.31 | 29.53 | 7,435 | +0.58(+2.00%) |
Mar 27, 2018 | 29.02 | 29.21 | 28.50 | 28.95 | 13,858 | +0.36(+1.24%) |
Mar 26, 2018 | 28.45 | 28.81 | 28.20 | 28.59 | 6,246 | +0.16(+0.58%) |
Mar 23, 2018 | 28.58 | 28.66 | 28.29 | 28.43 | 7,817 | -0.06(-0.21%) |
Mar 22, 2018 | 28.59 | 28.68 | 28.28 | 28.49 | 8,680 | -0.55(-1.89%) |
Mar 21, 2018 | 29.09 | 29.14 | 28.95 | 29.04 | 7,809 | -0.16(-0.56%) |
Mar 20, 2018 | 29.10 | 29.38 | 29.00 | 29.20 | 12,691 | +0.35(+1.21%) |
Mar 19, 2018 | 28.98 | 28.99 | 28.69 | 28.86 | 6,480 | -0.04(-0.16%) |
Mar 16, 2018 | 28.61 | 28.96 | 28.58 | 28.90 | 7,537 | +0.06(+0.21%) |
Mar 15, 2018 | 29.02 | 29.09 | 28.74 | 28.84 | 6,924 | -0.11(-0.38%) |
Mar 14, 2018 | 29.02 | 29.15 | 28.91 | 28.95 | 4,352 | -0.19(-0.65%) |
Mar 13, 2018 | 29.08 | 29.28 | 29.04 | 29.14 | 14,291 | +0.34(+1.18%) |
Mar 12, 2018 | 28.69 | 28.82 | 28.64 | 28.80 | 8,641 | +0.14(+0.51%) |
Mar 09, 2018 | 28.47 | 28.80 | 28.47 | 28.66 | 11,156 | +0.38(+1.33%) |
Mar 08, 2018 | 28.34 | 28.38 | 28.11 | 28.28 | 8,747 | +0.12(+0.43%) |
Mar 07, 2018 | 28.10 | 28.26 | 27.96 | 28.16 | 14,285 | +0.37(+1.33%) |
Mar 06, 2018 | 27.90 | 28.04 | 27.78 | 27.79 | 14,228 | +0.08(+0.29%) |
Mar 05, 2018 | 27.40 | 27.73 | 27.40 | 27.71 | 8,794 | +0.36(+1.32%) |
Mar 02, 2018 | 27.28 | 27.48 | 27.09 | 27.35 | 10,646 | +0.49(+1.82%) |
Mar 01, 2018 | 26.97 | 27.12 | 26.76 | 26.86 | 16,866 | -0.44(-1.61%) |
Feb 28, 2018 | 27.59 | 27.59 | 27.26 | 27.30 | 4,497 | -0.44(-1.59%) |
Feb 27, 2018 | 27.94 | 27.94 | 27.66 | 27.74 | 7,923 | -0.47(-1.67%) |
Feb 26, 2018 | 28.19 | 28.21 | 27.90 | 28.21 | 26,475 | -0.33(-1.16%) |
Feb 23, 2018 | 28.63 | 28.68 | 28.29 | 28.54 | 9,588 | +0.38(+1.35%) |
Feb 22, 2018 | 28.08 | 28.21 | 27.96 | 28.16 | 16,661 | +0.05(+0.18%) |
Feb 21, 2018 | 28.27 | 28.46 | 28.06 | 28.11 | 7,630 | -0.29(-1.02%) |
Feb 20, 2018 | 28.48 | 28.51 | 28.34 | 28.40 | 16,118 | -0.58(-2.00%) |
Feb 16, 2018 | 28.98 | 28.98 | 28.98 | 0 | -0.34(-1.16%) | |
Feb 15, 2018 | 29.02 | 29.32 | 28.84 | 29.32 | 9,444 | +0.23(+0.79%) |
Feb 14, 2018 | 28.90 | 29.09 | 28.61 | 29.09 | 11,280 | +0.65(+2.29%) |
Feb 13, 2018 | 28.52 | 28.52 | 28.22 | 28.44 | 13,999 | -0.14(-0.49%) |
Feb 12, 2018 | 28.60 | 28.76 | 28.32 | 28.58 | 23,870 | -0.20(-0.69%) |
Feb 09, 2018 | 28.52 | 28.78 | 28.00 | 28.78 | 18,134 | -0.08(-0.28%) |
Feb 08, 2018 | 29.12 | 29.25 | 28.44 | 28.86 | 35,134 | +0.09(+0.31%) |
Feb 07, 2018 | 28.57 | 28.91 | 28.57 | 28.77 | 37,499 | -0.29(-1.00%) |
Feb 06, 2018 | 28.68 | 29.15 | 28.61 | 29.06 | 26,016 | +0.45(+1.56%) |
Feb 05, 2018 | 28.91 | 29.35 | 28.61 | 28.61 | 8,779 | -0.80(-2.72%) |
Feb 02, 2018 | 29.49 | 29.55 | 29.33 | 29.41 | 11,707 | -0.43(-1.44%) |