Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.98 | 28.26 | 27.93 | 27.98 | 99,396 | -0.09(-0.33%) |
Apr 27, 2018 | 28.59 | 28.73 | 27.93 | 28.07 | 74,134 | -0.61(-2.13%) |
Apr 26, 2018 | 29.24 | 29.24 | 28.21 | 28.68 | 53,711 | -0.09(-0.33%) |
Apr 25, 2018 | 28.92 | 29.01 | 28.68 | 28.77 | 123,328 | -0.19(-0.65%) |
Apr 24, 2018 | 28.96 | 29.10 | 28.67 | 28.96 | 61,877 | -0.05(-0.16%) |
Apr 23, 2018 | 29.15 | 29.20 | 28.85 | 29.01 | 106,588 | -0.14(-0.48%) |
Apr 20, 2018 | 29.01 | 29.24 | 28.68 | 29.15 | 53,219 | -0.05(-0.16%) |
Apr 19, 2018 | 29.29 | 29.48 | 29.13 | 29.20 | 113,834 | -0.14(-0.48%) |
Apr 18, 2018 | 29.20 | 29.48 | 29.15 | 29.34 | 51,389 | +0.19(+0.64%) |
Apr 17, 2018 | 29.62 | 29.67 | 29.01 | 29.15 | 89,338 | -0.28(-0.96%) |
Apr 16, 2018 | 28.96 | 29.67 | 28.92 | 29.43 | 71,754 | +0.56(+1.95%) |
Apr 13, 2018 | 28.96 | 29.15 | 28.77 | 28.87 | 74,966 | -0.05(-0.16%) |
Apr 12, 2018 | 29.10 | 29.26 | 28.75 | 28.92 | 66,553 | -0.19(-0.64%) |
Apr 11, 2018 | 28.73 | 29.10 | 28.54 | 29.10 | 79,231 | +0.19(+0.65%) |
Apr 10, 2018 | 29.29 | 29.29 | 28.73 | 28.92 | 88,175 | -0.05(-0.16%) |
Apr 09, 2018 | 29.15 | 29.43 | 28.82 | 28.96 | 93,376 | +0.00(+0.00%) |
Apr 06, 2018 | 29.10 | 29.29 | 28.77 | 28.96 | 102,148 | -0.19(-0.64%) |
Apr 05, 2018 | 28.87 | 29.20 | 28.73 | 29.15 | 93,572 | +0.47(+1.64%) |
Apr 04, 2018 | 28.16 | 28.77 | 28.12 | 28.68 | 61,657 | +0.14(+0.49%) |
Apr 03, 2018 | 27.98 | 28.63 | 27.70 | 28.54 | 108,888 | +0.75(+2.70%) |
Apr 02, 2018 | 28.40 | 28.45 | 27.46 | 27.79 | 106,843 | -0.70(-2.47%) |
Mar 29, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 28.02 | 28.49 | 27.93 | 28.35 | 112,876 | +0.47(+1.68%) |
Mar 27, 2018 | 27.84 | 28.26 | 27.55 | 27.88 | 115,934 | +0.00(+0.00%) |
Mar 26, 2018 | 28.02 | 28.16 | 27.55 | 27.88 | 79,167 | +0.33(+1.19%) |
Mar 23, 2018 | 28.35 | 28.35 | 27.55 | 27.55 | 93,815 | -0.80(-2.81%) |
Mar 22, 2018 | 28.68 | 28.82 | 28.35 | 28.35 | 97,478 | -0.42(-1.47%) |
Mar 21, 2018 | 28.63 | 28.91 | 28.54 | 28.77 | 65,240 | +0.05(+0.16%) |
Mar 20, 2018 | 28.77 | 28.96 | 28.54 | 28.73 | 93,276 | -0.05(-0.16%) |
Mar 19, 2018 | 28.40 | 28.92 | 28.31 | 28.77 | 111,798 | +0.42(+1.49%) |
Mar 16, 2018 | 28.77 | 28.92 | 28.16 | 28.35 | 246,741 | -0.42(-1.47%) |
Mar 15, 2018 | 28.35 | 28.77 | 28.08 | 28.77 | 83,281 | +0.47(+1.66%) |
Mar 14, 2018 | 28.40 | 28.59 | 28.35 | 28.31 | 65,204 | +0.00(+0.00%) |
Mar 13, 2018 | 28.16 | 28.54 | 28.16 | 28.31 | 124,866 | +0.19(+0.67%) |
Mar 12, 2018 | 27.93 | 28.12 | 27.65 | 28.12 | 74,006 | +0.28(+1.01%) |
Mar 09, 2018 | 27.88 | 28.07 | 27.53 | 27.84 | 87,596 | +0.05(+0.17%) |
Mar 08, 2018 | 27.65 | 27.98 | 27.23 | 27.79 | 91,889 | +0.19(+0.68%) |
Mar 07, 2018 | 27.65 | 27.09 | 27.60 | 82,267 | +0.14(+0.51%) | |
Mar 06, 2018 | 26.90 | 27.55 | 26.52 | 27.46 | 91,246 | +0.75(+2.81%) |
Mar 05, 2018 | 25.91 | 26.90 | 25.91 | 26.71 | 97,288 | +0.66(+2.52%) |
Mar 02, 2018 | 25.35 | 26.10 | 25.30 | 26.05 | 112,504 | +0.47(+1.83%) |
Mar 01, 2018 | 25.21 | 25.91 | 25.16 | 25.58 | 75,280 | +0.37(+1.48%) |
Feb 28, 2018 | 25.40 | 25.44 | 25.07 | 25.21 | 167,727 | +0.00(+0.00%) |
Feb 27, 2018 | 26.24 | 26.24 | 25.16 | 25.21 | 115,436 | -0.93(-3.57%) |
Feb 26, 2018 | 25.40 | 26.38 | 25.30 | 26.14 | 78,646 | +0.79(+3.13%) |
Feb 23, 2018 | 24.70 | 25.40 | 24.60 | 25.35 | 107,917 | +0.84(+3.43%) |
Feb 22, 2018 | 24.70 | 25.07 | 24.28 | 24.51 | 89,289 | +0.14(+0.57%) |
Feb 21, 2018 | 23.44 | 24.50 | 23.44 | 24.37 | 69,759 | +0.93(+3.98%) |
Feb 20, 2018 | 23.30 | 23.76 | 23.11 | 23.44 | 92,502 | +0.00(+0.00%) |
Feb 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.44 | 23.58 | 23.30 | 23.39 | 27,991 | +0.05(+0.20%) |
Feb 14, 2018 | 23.02 | 23.48 | 22.97 | 23.34 | 35,773 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.74 | 23.20 | 41,390 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.16 | 22.76 | 23.02 | 67,022 | +0.14(+0.61%) |
Feb 09, 2018 | 22.74 | 23.06 | 21.99 | 22.88 | 73,010 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,564 | -0.37(-1.63%) |
Feb 07, 2018 | 23.16 | 23.30 | 22.83 | 22.88 | 64,047 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.58 | 22.83 | 23.25 | 83,731 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.14 | 23.44 | 23.53 | 46,833 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 24.00 | 24.04 | 54,590 | -0.84(-3.38%) |