Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.95 | 27.03 | 26.55 | 26.57 | 450,817 | -0.29(-1.09%) |
Apr 27, 2018 | 26.86 | 27.18 | 26.03 | 26.86 | 399,070 | -0.08(-0.31%) |
Apr 26, 2018 | 26.99 | 27.24 | 26.65 | 26.95 | 536,121 | -0.17(-0.62%) |
Apr 25, 2018 | 27.20 | 27.78 | 26.95 | 27.11 | 687,640 | -0.17(-0.61%) |
Apr 24, 2018 | 27.20 | 27.55 | 27.07 | 27.28 | 858,104 | +0.04(+0.15%) |
Apr 23, 2018 | 26.90 | 27.28 | 26.86 | 27.24 | 743,788 | +0.33(+1.24%) |
Apr 20, 2018 | 26.78 | 26.95 | 26.69 | 26.90 | 803,763 | +0.08(+0.31%) |
Apr 19, 2018 | 26.78 | 26.95 | 26.65 | 26.82 | 1,352,025 | -0.04(-0.16%) |
Apr 18, 2018 | 27.03 | 27.28 | 26.82 | 26.86 | 581,693 | -0.17(-0.62%) |
Apr 17, 2018 | 27.57 | 27.74 | 26.86 | 27.03 | 906,748 | -0.38(-1.37%) |
Apr 16, 2018 | 27.07 | 27.55 | 26.90 | 27.41 | 886,604 | +0.33(+1.24%) |
Apr 13, 2018 | 27.41 | 27.41 | 26.90 | 27.07 | 1,066,607 | -0.21(-0.77%) |
Apr 12, 2018 | 27.36 | 27.72 | 27.05 | 27.28 | 1,831,174 | -0.50(-1.81%) |
Apr 11, 2018 | 28.45 | 28.45 | 27.66 | 27.78 | 1,211,223 | -0.84(-2.92%) |
Apr 10, 2018 | 28.70 | 28.87 | 28.37 | 28.62 | 541,428 | +0.33(+1.18%) |
Apr 09, 2018 | 28.49 | 28.83 | 28.20 | 28.28 | 447,846 | -0.04(-0.15%) |
Apr 06, 2018 | 28.74 | 28.91 | 28.12 | 28.33 | 527,471 | -0.59(-2.03%) |
Apr 05, 2018 | 29.04 | 29.04 | 28.62 | 28.91 | 460,823 | +0.13(+0.44%) |
Apr 04, 2018 | 28.41 | 29.12 | 28.41 | 28.79 | 587,940 | +0.08(+0.29%) |
Apr 03, 2018 | 28.41 | 28.87 | 28.37 | 28.70 | 604,682 | +0.42(+1.48%) |
Apr 02, 2018 | 28.49 | 28.95 | 28.07 | 28.28 | 832,334 | -0.67(-2.31%) |
Mar 29, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.58 | 29.16 | 28.49 | 29.00 | 625,369 | +0.42(+1.46%) |
Mar 27, 2018 | 29.12 | 29.20 | 28.51 | 28.58 | 638,843 | -0.50(-1.73%) |
Mar 26, 2018 | 28.49 | 29.27 | 28.20 | 29.08 | 754,998 | +0.92(+3.27%) |
Mar 23, 2018 | 29.12 | 29.27 | 28.16 | 28.16 | 844,526 | -0.96(-3.30%) |
Mar 22, 2018 | 29.75 | 29.87 | 29.12 | 29.12 | 712,822 | -0.88(-2.93%) |
Mar 21, 2018 | 29.83 | 30.29 | 29.75 | 30.00 | 358,551 | +0.13(+0.42%) |
Mar 20, 2018 | 30.04 | 30.04 | 29.71 | 29.87 | 434,897 | -0.08(-0.28%) |
Mar 19, 2018 | 29.79 | 30.08 | 29.50 | 29.96 | 815,933 | +0.00(+0.00%) |
Mar 16, 2018 | 30.21 | 30.42 | 29.96 | 29.96 | 1,860,990 | -0.25(-0.83%) |
Mar 15, 2018 | 30.00 | 30.21 | 29.87 | 30.21 | 360,079 | +0.25(+0.84%) |
Mar 14, 2018 | 30.25 | 30.25 | 29.92 | 29.96 | 498,340 | -0.17(-0.56%) |
Mar 13, 2018 | 30.21 | 30.29 | 30.00 | 30.12 | 608,292 | -0.04(-0.14%) |
Mar 12, 2018 | 30.04 | 30.21 | 29.92 | 30.17 | 484,506 | +0.13(+0.42%) |
Mar 09, 2018 | 29.96 | 30.19 | 29.79 | 30.04 | 353,185 | +0.38(+1.27%) |
Mar 08, 2018 | 30.00 | 30.12 | 29.41 | 29.66 | 321,355 | -0.33(-1.12%) |
Mar 07, 2018 | 30.12 | 30.00 | 667,676 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.33 | 29.62 | 28.91 | 29.62 | 343,412 | +0.33(+1.14%) |
Mar 05, 2018 | 29.08 | 29.41 | 28.62 | 29.29 | 532,046 | +0.04(+0.14%) |
Mar 02, 2018 | 28.49 | 29.29 | 28.33 | 29.25 | 540,777 | +0.42(+1.45%) |
Mar 01, 2018 | 28.87 | 29.08 | 28.28 | 28.83 | 845,965 | -0.21(-0.72%) |
Feb 28, 2018 | 29.92 | 30.12 | 29.04 | 29.04 | 389,540 | -0.75(-2.53%) |
Feb 27, 2018 | 30.17 | 30.50 | 29.75 | 29.79 | 364,108 | -0.33(-1.11%) |
Feb 26, 2018 | 30.25 | 30.25 | 29.96 | 30.12 | 472,895 | +0.00(+0.00%) |
Feb 23, 2018 | 29.92 | 30.12 | 29.66 | 30.12 | 305,264 | +0.42(+1.41%) |
Feb 22, 2018 | 30.25 | 29.71 | 29.71 | 398,267 | -0.38(-1.25%) | |
Feb 21, 2018 | 30.08 | 30.50 | 30.04 | 30.08 | 569,613 | +0.13(+0.42%) |
Feb 20, 2018 | 30.29 | 30.50 | 29.88 | 29.96 | 342,847 | -0.46(-1.51%) |
Feb 16, 2018 | 30.42 | 30.42 | 30.42 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 30.12 | 30.21 | 29.79 | 30.21 | 284,003 | +0.21(+0.70%) |
Feb 14, 2018 | 30.08 | 29.37 | 30.00 | 393,631 | +0.63(+2.14%) | |
Feb 13, 2018 | 29.20 | 29.71 | 28.83 | 29.37 | 342,421 | -0.04(-0.14%) |
Feb 12, 2018 | 29.54 | 29.75 | 28.91 | 29.41 | 652,649 | -0.08(-0.28%) |
Feb 09, 2018 | 29.25 | 29.79 | 28.74 | 29.50 | 672,590 | +0.52(+1.81%) |
Feb 08, 2018 | 29.54 | 29.62 | 28.95 | 28.97 | 849,294 | -0.51(-1.72%) |
Feb 07, 2018 | 28.81 | 29.61 | 28.81 | 29.48 | 590,071 | +0.54(+1.87%) |
Feb 06, 2018 | 28.15 | 29.09 | 27.57 | 28.94 | 1,452,893 | -0.42(-1.42%) |
Feb 05, 2018 | 29.56 | 29.90 | 29.06 | 29.36 | 521,589 | -0.50(-1.67%) |
Feb 02, 2018 | 29.98 | 30.23 | 29.81 | 29.86 | 699,903 | -0.21(-0.69%) |