Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.51 | 29.29 | 28.49 | 28.95 | 72,272 | +0.43(+1.51%) |
Apr 27, 2018 | 28.75 | 29.08 | 28.32 | 28.52 | 33,798 | -0.20(-0.71%) |
Apr 26, 2018 | 29.09 | 29.13 | 28.69 | 28.72 | 35,197 | -0.29(-1.00%) |
Apr 25, 2018 | 29.29 | 29.29 | 28.94 | 29.02 | 35,572 | -0.21(-0.72%) |
Apr 24, 2018 | 29.68 | 30.14 | 29.02 | 29.23 | 54,292 | -0.38(-1.28%) |
Apr 23, 2018 | 29.96 | 29.96 | 29.16 | 29.61 | 50,746 | -0.22(-0.74%) |
Apr 20, 2018 | 29.72 | 30.09 | 29.55 | 29.83 | 60,042 | +0.02(+0.06%) |
Apr 19, 2018 | 29.01 | 30.02 | 29.01 | 29.81 | 37,031 | +0.73(+2.51%) |
Apr 18, 2018 | 29.09 | 29.49 | 28.99 | 29.08 | 89,076 | -0.02(-0.06%) |
Apr 17, 2018 | 29.29 | 29.44 | 28.90 | 29.09 | 44,227 | +0.03(+0.09%) |
Apr 16, 2018 | 28.79 | 29.24 | 28.41 | 29.07 | 42,837 | +0.57(+2.01%) |
Apr 13, 2018 | 29.13 | 29.13 | 28.44 | 28.50 | 31,172 | -0.41(-1.40%) |
Apr 12, 2018 | 28.83 | 29.32 | 28.67 | 28.90 | 52,125 | +0.23(+0.80%) |
Apr 11, 2018 | 28.72 | 29.42 | 28.01 | 28.67 | 163,508 | -0.12(-0.43%) |
Apr 10, 2018 | 29.05 | 29.25 | 28.51 | 28.79 | 114,378 | +0.05(+0.18%) |
Apr 09, 2018 | 28.85 | 29.47 | 28.35 | 28.74 | 118,453 | +0.41(+1.46%) |
Apr 06, 2018 | 29.01 | 29.31 | 28.12 | 28.33 | 68,782 | -0.77(-2.63%) |
Apr 05, 2018 | 29.07 | 29.61 | 28.48 | 29.09 | 74,877 | +0.21(+0.73%) |
Apr 04, 2018 | 28.03 | 29.02 | 28.03 | 28.88 | 44,518 | +0.49(+1.74%) |
Apr 03, 2018 | 28.20 | 28.73 | 28.11 | 28.39 | 61,657 | +0.41(+1.45%) |
Apr 02, 2018 | 28.06 | 28.32 | 26.86 | 27.98 | 122,719 | -0.06(-0.22%) |
Mar 29, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.42(+1.53%) | |
Mar 28, 2018 | 27.66 | 28.01 | 27.50 | 27.62 | 107,334 | +0.07(+0.26%) |
Mar 27, 2018 | 27.69 | 28.12 | 27.17 | 27.55 | 77,014 | -0.02(-0.06%) |
Mar 26, 2018 | 27.42 | 27.80 | 27.03 | 27.57 | 40,148 | +0.43(+1.59%) |
Mar 23, 2018 | 27.63 | 28.08 | 27.08 | 27.14 | 82,155 | -0.16(-0.58%) |
Mar 22, 2018 | 27.73 | 27.94 | 27.06 | 27.30 | 52,325 | -0.74(-2.64%) |
Mar 21, 2018 | 27.90 | 28.26 | 27.90 | 28.04 | 60,592 | +0.19(+0.70%) |
Mar 20, 2018 | 28.22 | 28.57 | 27.76 | 27.84 | 69,844 | -0.28(-1.00%) |
Mar 19, 2018 | 27.72 | 28.30 | 27.54 | 28.13 | 95,147 | +0.33(+1.17%) |
Mar 16, 2018 | 27.31 | 28.45 | 27.31 | 27.80 | 124,694 | +0.59(+2.17%) |
Mar 15, 2018 | 27.33 | 27.49 | 26.72 | 27.21 | 67,659 | -0.04(-0.13%) |
Mar 14, 2018 | 27.68 | 27.68 | 27.14 | 27.24 | 58,801 | -0.43(-1.56%) |
Mar 13, 2018 | 28.39 | 28.39 | 27.42 | 27.68 | 59,627 | -0.63(-2.21%) |
Mar 12, 2018 | 28.53 | 28.75 | 27.88 | 28.30 | 61,605 | -0.14(-0.50%) |
Mar 09, 2018 | 28.13 | 28.54 | 27.83 | 28.44 | 79,632 | +0.65(+2.35%) |
Mar 08, 2018 | 28.09 | 28.09 | 27.55 | 27.79 | 55,312 | -0.22(-0.79%) |
Mar 07, 2018 | 28.21 | 28.01 | 56,336 | +0.41(+1.50%) | ||
Mar 06, 2018 | 27.51 | 27.83 | 26.93 | 27.60 | 54,371 | +0.18(+0.64%) |
Mar 05, 2018 | 27.23 | 28.13 | 27.23 | 27.42 | 101,575 | +0.14(+0.52%) |
Mar 02, 2018 | 26.37 | 27.32 | 26.30 | 27.28 | 68,408 | +0.66(+2.48%) |
Mar 01, 2018 | 26.31 | 26.99 | 26.00 | 26.62 | 106,187 | +0.26(+1.00%) |
Feb 28, 2018 | 26.61 | 26.90 | 26.35 | 26.35 | 63,026 | -0.26(-0.96%) |
Feb 27, 2018 | 26.97 | 27.31 | 26.59 | 26.61 | 43,332 | -0.43(-1.60%) |
Feb 26, 2018 | 27.00 | 27.19 | 26.65 | 27.04 | 107,313 | +0.07(+0.26%) |
Feb 23, 2018 | 27.33 | 27.34 | 26.63 | 26.97 | 58,592 | -0.22(-0.81%) |
Feb 22, 2018 | 27.42 | 28.06 | 27.09 | 27.19 | 121,697 | -0.07(-0.26%) |
Feb 21, 2018 | 27.27 | 28.22 | 27.09 | 27.26 | 104,228 | -0.11(-0.42%) |
Feb 20, 2018 | 27.91 | 28.53 | 27.31 | 27.38 | 95,125 | -0.65(-2.33%) |
Feb 16, 2018 | 28.03 | 28.03 | 28.03 | 0 | -2.76(-8.96%) | |
Feb 15, 2018 | 30.03 | 31.13 | 29.96 | 30.79 | 362,237 | +0.83(+2.76%) |
Feb 14, 2018 | 25.41 | 30.16 | 25.10 | 29.96 | 355,177 | +5.65(+23.22%) |
Feb 13, 2018 | 23.27 | 24.45 | 23.25 | 24.31 | 118,647 | +1.04(+4.47%) |
Feb 12, 2018 | 24.29 | 24.29 | 23.16 | 23.27 | 75,770 | -0.86(-3.58%) |
Feb 09, 2018 | 24.49 | 24.50 | 23.78 | 24.14 | 63,986 | -0.11(-0.47%) |
Feb 08, 2018 | 24.98 | 25.08 | 24.21 | 24.25 | 80,496 | -0.63(-2.55%) |
Feb 07, 2018 | 24.57 | 25.10 | 24.57 | 24.88 | 92,500 | +0.22(+0.89%) |
Feb 06, 2018 | 23.48 | 24.67 | 23.48 | 24.66 | 101,559 | +0.62(+2.56%) |
Feb 05, 2018 | 24.24 | 24.24 | 23.42 | 24.05 | 75,317 | -0.47(-1.90%) |
Feb 02, 2018 | 24.95 | 25.16 | 24.44 | 24.51 | 37,253 | -0.63(-2.52%) |