Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.60 | 27.72 | 27.31 | 27.32 | 55,050 | -0.21(-0.75%) |
Apr 27, 2018 | 28.83 | 28.83 | 27.33 | 27.53 | 114,677 | -1.32(-4.56%) |
Apr 26, 2018 | 28.89 | 29.21 | 28.82 | 28.84 | 44,373 | +0.01(+0.03%) |
Apr 25, 2018 | 29.05 | 29.21 | 28.73 | 28.83 | 42,569 | -0.31(-1.08%) |
Apr 24, 2018 | 29.18 | 29.38 | 29.01 | 29.15 | 54,541 | +0.03(+0.10%) |
Apr 23, 2018 | 28.70 | 29.20 | 28.70 | 29.12 | 29,092 | +0.34(+1.20%) |
Apr 20, 2018 | 28.58 | 28.95 | 28.57 | 28.77 | 33,101 | +0.07(+0.24%) |
Apr 19, 2018 | 28.40 | 28.77 | 27.77 | 28.71 | 18,918 | +0.19(+0.65%) |
Apr 18, 2018 | 28.74 | 28.94 | 28.42 | 28.52 | 53,996 | -0.23(-0.79%) |
Apr 17, 2018 | 29.08 | 29.08 | 28.55 | 28.75 | 30,713 | -0.18(-0.61%) |
Apr 16, 2018 | 28.61 | 28.99 | 28.47 | 28.92 | 55,773 | +0.41(+1.45%) |
Apr 13, 2018 | 28.76 | 28.76 | 28.31 | 28.51 | 24,996 | -0.16(-0.55%) |
Apr 12, 2018 | 28.25 | 28.81 | 28.20 | 28.67 | 21,545 | +0.41(+1.46%) |
Apr 11, 2018 | 28.08 | 28.32 | 27.95 | 28.25 | 58,045 | +0.08(+0.28%) |
Apr 10, 2018 | 28.16 | 28.43 | 27.99 | 28.18 | 74,069 | +0.27(+0.99%) |
Apr 09, 2018 | 28.14 | 28.40 | 27.79 | 27.90 | 51,657 | -0.15(-0.53%) |
Apr 06, 2018 | 28.20 | 28.34 | 27.63 | 28.05 | 59,211 | -0.34(-1.21%) |
Apr 05, 2018 | 28.29 | 28.46 | 28.00 | 28.39 | 42,626 | +0.28(+1.01%) |
Apr 04, 2018 | 27.50 | 28.30 | 27.50 | 28.11 | 35,724 | +0.32(+1.17%) |
Apr 03, 2018 | 27.40 | 27.89 | 27.31 | 27.78 | 110,819 | +0.27(+0.96%) |
Apr 02, 2018 | 27.88 | 28.04 | 27.32 | 27.52 | 56,009 | -0.51(-1.82%) |
Mar 29, 2018 | 28.03 | 28.03 | 28.03 | 0 | -0.38(-1.35%) | |
Mar 28, 2018 | 28.07 | 28.56 | 27.90 | 28.41 | 48,116 | +0.41(+1.47%) |
Mar 27, 2018 | 28.06 | 28.44 | 27.92 | 28.00 | 63,627 | -0.01(-0.03%) |
Mar 26, 2018 | 27.33 | 28.10 | 27.21 | 28.01 | 44,535 | +1.11(+4.13%) |
Mar 23, 2018 | 28.11 | 28.12 | 26.89 | 26.90 | 69,551 | -1.13(-4.03%) |
Mar 22, 2018 | 28.65 | 28.90 | 28.01 | 28.03 | 35,363 | -0.84(-2.89%) |
Mar 21, 2018 | 28.79 | 29.07 | 28.63 | 28.86 | 17,685 | +0.03(+0.10%) |
Mar 20, 2018 | 29.10 | 29.21 | 28.59 | 28.83 | 24,113 | -0.27(-0.91%) |
Mar 19, 2018 | 29.18 | 29.19 | 28.94 | 29.10 | 39,583 | -0.17(-0.57%) |
Mar 16, 2018 | 28.96 | 29.42 | 28.94 | 29.27 | 109,965 | +0.28(+0.95%) |
Mar 15, 2018 | 28.92 | 29.24 | 28.72 | 28.99 | 52,405 | +0.13(+0.44%) |
Mar 14, 2018 | 29.03 | 29.05 | 28.66 | 28.86 | 34,941 | -0.07(-0.24%) |
Mar 13, 2018 | 29.15 | 29.23 | 28.90 | 28.93 | 28,372 | -0.11(-0.37%) |
Mar 12, 2018 | 29.07 | 29.47 | 28.88 | 29.04 | 42,936 | -0.04(-0.14%) |
Mar 09, 2018 | 28.77 | 29.10 | 28.77 | 29.08 | 51,877 | +0.30(+1.06%) |
Mar 08, 2018 | 28.76 | 28.87 | 28.43 | 28.77 | 70,821 | +0.10(+0.34%) |
Mar 07, 2018 | 28.14 | 28.74 | 28.14 | 28.68 | 121,985 | +0.35(+1.25%) |
Mar 06, 2018 | 28.18 | 28.47 | 27.92 | 28.32 | 61,051 | +0.21(+0.73%) |
Mar 05, 2018 | 27.29 | 28.25 | 27.18 | 28.12 | 71,735 | +0.68(+2.47%) |
Mar 02, 2018 | 27.11 | 27.65 | 27.02 | 27.44 | 31,482 | +0.16(+0.58%) |
Mar 01, 2018 | 27.42 | 27.57 | 27.11 | 27.28 | 29,766 | -0.18(-0.64%) |
Feb 28, 2018 | 28.09 | 28.28 | 27.45 | 27.46 | 47,355 | -0.54(-1.93%) |
Feb 27, 2018 | 28.28 | 28.49 | 27.96 | 28.00 | 47,279 | -0.42(-1.49%) |
Feb 26, 2018 | 28.22 | 28.44 | 28.04 | 28.42 | 16,043 | +0.26(+0.91%) |
Feb 23, 2018 | 28.10 | 28.19 | 27.90 | 28.17 | 41,185 | +0.16(+0.56%) |
Feb 22, 2018 | 28.18 | 28.24 | 27.99 | 28.01 | 23,413 | -0.07(-0.25%) |
Feb 21, 2018 | 27.86 | 28.48 | 27.79 | 28.08 | 25,246 | +0.28(+0.99%) |
Feb 20, 2018 | 28.13 | 28.40 | 27.63 | 27.80 | 23,614 | -0.46(-1.63%) |
Feb 16, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.15(+0.52%) | |
Feb 15, 2018 | 28.23 | 28.38 | 27.90 | 28.12 | 49,470 | +0.03(+0.11%) |
Feb 14, 2018 | 27.99 | 28.34 | 27.93 | 28.09 | 48,040 | +0.16(+0.56%) |
Feb 13, 2018 | 27.89 | 28.13 | 27.77 | 27.93 | 20,628 | +0.02(+0.07%) |
Feb 12, 2018 | 27.91 | 28.16 | 27.65 | 27.91 | 34,221 | +0.04(+0.14%) |
Feb 09, 2018 | 27.70 | 27.96 | 27.21 | 27.87 | 38,733 | +0.07(+0.25%) |
Feb 08, 2018 | 28.61 | 28.61 | 27.80 | 27.80 | 54,357 | -0.79(-2.77%) |
Feb 07, 2018 | 28.41 | 28.41 | 28.41 | 28.59 | 53,543 | +0.09(+0.31%) |
Feb 06, 2018 | 28.10 | 28.67 | 28.00 | 28.51 | 88,413 | +0.08(+0.27%) |
Feb 05, 2018 | 28.47 | 28.54 | 28.09 | 28.43 | 41,161 | -0.41(-1.42%) |
Feb 02, 2018 | 28.86 | 29.15 | 28.61 | 28.84 | 51,827 | -0.18(-0.61%) |