Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.44 | 28.73 | 28.32 | 28.38 | 94,310 | -0.33(-1.16%) |
Apr 27, 2018 | 28.67 | 28.74 | 28.52 | 28.72 | 33,776 | +0.03(+0.10%) |
Apr 26, 2018 | 28.68 | 28.86 | 28.57 | 28.69 | 44,021 | +0.14(+0.49%) |
Apr 25, 2018 | 28.47 | 28.78 | 28.38 | 28.55 | 88,830 | -0.24(-0.84%) |
Apr 24, 2018 | 28.78 | 28.88 | 28.69 | 28.79 | 144,312 | +0.24(+0.85%) |
Apr 23, 2018 | 28.89 | 28.89 | 28.55 | 28.55 | 135,915 | -0.64(-2.19%) |
Apr 20, 2018 | 29.40 | 29.55 | 29.13 | 29.19 | 530,165 | -0.33(-1.13%) |
Apr 19, 2018 | 29.53 | 29.78 | 29.29 | 29.53 | 207,609 | +0.03(+0.09%) |
Apr 18, 2018 | 29.45 | 29.78 | 29.39 | 29.50 | 242,116 | +0.68(+2.35%) |
Apr 17, 2018 | 28.47 | 28.83 | 28.47 | 28.82 | 79,962 | +0.33(+1.17%) |
Apr 16, 2018 | 28.68 | 28.72 | 28.43 | 28.49 | 232,465 | -0.45(-1.54%) |
Apr 13, 2018 | 28.87 | 29.10 | 28.86 | 28.93 | 181,487 | +0.26(+0.91%) |
Apr 12, 2018 | 28.34 | 28.75 | 28.34 | 28.67 | 82,203 | +0.15(+0.52%) |
Apr 11, 2018 | 28.31 | 28.92 | 28.31 | 28.52 | 345,105 | +0.28(+0.99%) |
Apr 10, 2018 | 28.04 | 28.30 | 28.01 | 28.24 | 108,614 | +0.56(+2.01%) |
Apr 09, 2018 | 27.81 | 27.86 | 27.40 | 27.69 | 153,851 | -0.48(-1.71%) |
Apr 06, 2018 | 28.55 | 28.59 | 28.17 | 28.17 | 109,902 | -0.38(-1.33%) |
Apr 05, 2018 | 28.36 | 28.62 | 28.35 | 28.55 | 67,624 | +0.11(+0.39%) |
Apr 04, 2018 | 28.25 | 28.48 | 28.05 | 28.44 | 112,840 | +0.24(+0.86%) |
Apr 03, 2018 | 28.25 | 28.25 | 27.97 | 28.20 | 182,253 | -0.30(-1.04%) |
Apr 02, 2018 | 28.76 | 28.80 | 28.41 | 28.50 | 125,629 | -0.02(-0.07%) |
Mar 29, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.58(+2.06%) | |
Mar 28, 2018 | 28.22 | 28.22 | 27.92 | 27.94 | 84,287 | -0.35(-1.25%) |
Mar 27, 2018 | 28.55 | 28.63 | 28.27 | 28.29 | 54,048 | -0.41(-1.42%) |
Mar 26, 2018 | 28.77 | 28.89 | 28.59 | 28.70 | 88,986 | +0.32(+1.14%) |
Mar 23, 2018 | 28.55 | 28.72 | 28.31 | 28.37 | 96,039 | +0.45(+1.60%) |
Mar 22, 2018 | 27.96 | 28.09 | 27.84 | 27.93 | 59,417 | -0.32(-1.12%) |
Mar 21, 2018 | 27.63 | 28.30 | 27.58 | 28.24 | 197,189 | +0.99(+3.64%) |
Mar 20, 2018 | 27.48 | 27.50 | 27.13 | 27.25 | 77,166 | -0.30(-1.08%) |
Mar 19, 2018 | 27.72 | 27.77 | 27.38 | 27.55 | 126,938 | -0.29(-1.03%) |
Mar 16, 2018 | 27.75 | 27.92 | 27.60 | 27.84 | 60,719 | -0.02(-0.07%) |
Mar 15, 2018 | 28.13 | 28.14 | 27.78 | 27.85 | 71,967 | -0.49(-1.74%) |
Mar 14, 2018 | 28.56 | 28.64 | 28.25 | 28.35 | 147,845 | -0.19(-0.68%) |
Mar 13, 2018 | 28.42 | 28.67 | 28.34 | 28.54 | 69,795 | +0.16(+0.56%) |
Mar 12, 2018 | 28.02 | 28.43 | 28.01 | 28.38 | 76,543 | +0.12(+0.43%) |
Mar 09, 2018 | 28.07 | 28.40 | 27.99 | 28.26 | 79,966 | +0.21(+0.76%) |
Mar 08, 2018 | 28.02 | 28.05 | 27.76 | 28.05 | 49,644 | +0.00(+0.00%) |
Mar 07, 2018 | 27.98 | 28.05 | 68,652 | -0.42(-1.47%) | ||
Mar 06, 2018 | 28.24 | 28.59 | 28.14 | 28.47 | 126,437 | +0.66(+2.37%) |
Mar 05, 2018 | 27.65 | 27.88 | 27.54 | 27.81 | 74,395 | +0.01(+0.03%) |
Mar 02, 2018 | 27.72 | 27.98 | 27.63 | 27.80 | 107,206 | +0.20(+0.74%) |
Mar 01, 2018 | 27.33 | 27.67 | 26.92 | 27.59 | 194,073 | +0.16(+0.58%) |
Feb 28, 2018 | 27.89 | 27.95 | 27.44 | 27.44 | 73,469 | -0.52(-1.86%) |
Feb 27, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 114,092 | -0.73(-2.56%) |
Feb 26, 2018 | 28.52 | 28.70 | 28.41 | 28.69 | 127,106 | +0.44(+1.54%) |
Feb 23, 2018 | 28.17 | 28.30 | 27.96 | 28.25 | 87,958 | +0.11(+0.40%) |
Feb 22, 2018 | 28.13 | 28.14 | 61,917 | +0.04(+0.13%) | ||
Feb 21, 2018 | 28.49 | 28.85 | 28.11 | 28.11 | 89,744 | -0.15(-0.53%) |
Feb 20, 2018 | 28.69 | 28.83 | 28.21 | 28.25 | 347,566 | -0.79(-2.72%) |
Feb 16, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.48(-1.63%) | |
Feb 15, 2018 | 29.24 | 29.57 | 29.04 | 29.53 | 104,659 | +0.39(+1.34%) |
Feb 14, 2018 | 27.92 | 29.22 | 27.85 | 29.14 | 193,753 | +1.32(+4.74%) |
Feb 13, 2018 | 27.94 | 27.98 | 27.58 | 27.82 | 104,615 | -0.07(-0.23%) |
Feb 12, 2018 | 26.96 | 27.94 | 26.93 | 27.88 | 677,264 | +1.17(+4.38%) |
Feb 09, 2018 | 27.35 | 27.35 | 26.18 | 26.71 | 193,902 | -0.54(-1.98%) |
Feb 08, 2018 | 27.71 | 27.87 | 27.25 | 27.25 | 112,411 | -0.24(-0.88%) |
Feb 07, 2018 | 28.02 | 28.24 | 27.47 | 27.49 | 139,757 | -0.93(-3.27%) |
Feb 06, 2018 | 28.31 | 28.65 | 28.22 | 28.42 | 191,201 | -0.25(-0.87%) |
Feb 05, 2018 | 28.73 | 28.90 | 28.36 | 28.67 | 125,508 | +0.03(+0.10%) |
Feb 02, 2018 | 29.45 | 29.45 | 28.64 | 28.64 | 209,841 | -1.31(-4.37%) |