Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.91 | 28.96 | 28.54 | 28.55 | 71,540 | -0.34(-1.19%) |
Apr 27, 2018 | 28.80 | 28.90 | 28.72 | 28.90 | 53,578 | +0.10(+0.33%) |
Apr 26, 2018 | 28.63 | 28.81 | 28.52 | 28.80 | 1,428 | +0.24(+0.86%) |
Apr 25, 2018 | 28.46 | 28.56 | 28.46 | 28.56 | 1,246 | -0.05(-0.17%) |
Apr 24, 2018 | 28.65 | 28.75 | 28.41 | 28.61 | 12,596 | +0.04(+0.15%) |
Apr 23, 2018 | 28.61 | 28.62 | 28.56 | 28.56 | 3,472 | -0.09(-0.32%) |
Apr 20, 2018 | 28.81 | 28.81 | 28.56 | 28.66 | 2,700 | -0.39(-1.35%) |
Apr 19, 2018 | 29.08 | 29.23 | 28.93 | 29.05 | 3,815 | -0.26(-0.89%) |
Apr 18, 2018 | 29.17 | 29.40 | 29.17 | 29.31 | 7,931 | +0.19(+0.65%) |
Apr 17, 2018 | 29.05 | 29.15 | 28.90 | 29.12 | 7,150 | -0.01(-0.03%) |
Apr 16, 2018 | 28.95 | 29.13 | 28.95 | 29.13 | 1,214 | +0.13(+0.44%) |
Apr 13, 2018 | 29.16 | 29.16 | 29.00 | 29.00 | 4,888 | -0.34(-1.17%) |
Apr 12, 2018 | 29.32 | 29.34 | 29.32 | 29.34 | 3,487 | +0.11(+0.36%) |
Apr 11, 2018 | 29.33 | 29.41 | 29.23 | 29.23 | 1,969 | -0.16(-0.55%) |
Apr 10, 2018 | 29.34 | 29.45 | 29.34 | 29.40 | 3,880 | +0.35(+1.21%) |
Apr 09, 2018 | 29.10 | 29.15 | 29.00 | 29.05 | 3,103 | +0.31(+1.09%) |
Apr 06, 2018 | 29.05 | 29.05 | 28.72 | 28.73 | 3,215 | -0.46(-1.58%) |
Apr 05, 2018 | 29.26 | 29.30 | 29.19 | 29.19 | 4,460 | +0.11(+0.36%) |
Apr 04, 2018 | 28.89 | 29.09 | 28.74 | 29.09 | 4,776 | +0.00(+0.00%) |
Apr 03, 2018 | 29.11 | 29.22 | 29.00 | 29.09 | 14,006 | +0.21(+0.73%) |
Apr 02, 2018 | 29.19 | 29.41 | 28.52 | 28.88 | 85,999 | -0.51(-1.73%) |
Mar 29, 2018 | 29.38 | 29.38 | 29.38 | 0 | +0.31(+1.07%) | |
Mar 28, 2018 | 28.88 | 29.07 | 28.88 | 29.07 | 838 | -0.16(-0.55%) |
Mar 27, 2018 | 29.23 | 29.42 | 29.23 | 29.23 | 4,922 | -0.12(-0.40%) |
Mar 26, 2018 | 29.32 | 29.41 | 28.99 | 29.35 | 7,352 | +0.67(+2.34%) |
Mar 23, 2018 | 29.27 | 29.27 | 28.68 | 28.68 | 4,476 | -0.79(-2.68%) |
Mar 22, 2018 | 29.60 | 29.60 | 29.43 | 29.47 | 2,738 | -0.57(-1.89%) |
Mar 21, 2018 | 29.90 | 30.04 | 29.90 | 30.04 | 1,112 | -0.05(-0.18%) |
Mar 20, 2018 | 30.02 | 30.09 | 29.93 | 30.09 | 8,967 | +0.19(+0.64%) |
Mar 19, 2018 | 30.04 | 30.04 | 29.81 | 29.90 | 15,099 | -0.20(-0.66%) |
Mar 15, 2018 | 30.10 | 30.10 | 30.10 | 544 | -0.03(-0.08%) | |
Mar 14, 2018 | 30.38 | 30.38 | 30.12 | 30.12 | 793 | +0.02(+0.08%) |
Mar 13, 2018 | 30.27 | 30.30 | 29.94 | 30.10 | 32,635 | -0.19(-0.63%) |
Mar 12, 2018 | 30.37 | 30.44 | 30.29 | 30.29 | 8,164 | -0.05(-0.18%) |
Mar 09, 2018 | 30.06 | 30.34 | 30.02 | 30.34 | 3,297 | +0.49(+1.64%) |
Mar 08, 2018 | 29.76 | 29.87 | 29.66 | 29.85 | 3,845 | +0.13(+0.44%) |
Mar 07, 2018 | 29.50 | 29.72 | 29.42 | 29.72 | 7,135 | -0.25(-0.84%) |
Mar 06, 2018 | 29.82 | 29.98 | 29.72 | 29.98 | 23,344 | +0.31(+1.04%) |
Mar 05, 2018 | 29.30 | 29.67 | 29.30 | 29.67 | 2,622 | -0.06(-0.20%) |
Mar 02, 2018 | 29.41 | 29.72 | 29.41 | 29.72 | 74,681 | +0.35(+1.18%) |
Mar 01, 2018 | 29.76 | 29.92 | 29.38 | 29.38 | 3,391 | -0.41(-1.38%) |
Feb 28, 2018 | 29.97 | 30.03 | 29.77 | 29.79 | 20,803 | -0.20(-0.67%) |
Feb 27, 2018 | 30.42 | 30.43 | 29.99 | 29.99 | 15,337 | -0.45(-1.48%) |
Feb 26, 2018 | 30.16 | 30.44 | 30.13 | 30.44 | 5,943 | +0.63(+2.10%) |
Feb 23, 2018 | 29.81 | 29.81 | 29.81 | 29.81 | 494 | +0.19(+0.65%) |
Feb 22, 2018 | 29.55 | 29.63 | 29.55 | 29.62 | 1,586 | +0.05(+0.18%) |
Feb 21, 2018 | 29.73 | 29.96 | 29.48 | 29.57 | 4,532 | +0.32(+1.09%) |
Feb 20, 2018 | 29.14 | 29.37 | 29.14 | 29.25 | 4,851 | -0.25(-0.83%) |
Feb 16, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.07(+0.23%) | |
Feb 15, 2018 | 29.41 | 29.54 | 29.41 | 29.43 | 1,249 | +0.29(+1.00%) |
Feb 14, 2018 | 28.56 | 29.20 | 28.56 | 29.14 | 22,474 | +0.76(+2.67%) |
Feb 13, 2018 | 28.67 | 28.67 | 28.37 | 28.38 | 16,288 | -0.13(-0.46%) |
Feb 12, 2018 | 28.23 | 28.51 | 28.23 | 28.51 | 5,670 | +0.28(+0.98%) |
Feb 09, 2018 | 28.06 | 28.39 | 27.54 | 28.24 | 24,376 | +0.24(+0.87%) |
Feb 08, 2018 | 28.74 | 28.74 | 27.93 | 27.99 | 38,371 | -0.41(-1.44%) |
Feb 07, 2018 | 28.70 | 28.76 | 28.40 | 28.40 | 3,479 | -0.63(-2.18%) |
Feb 06, 2018 | 28.72 | 29.37 | 28.48 | 29.03 | 28,468 | -0.36(-1.24%) |
Feb 05, 2018 | 29.65 | 29.65 | 29.40 | 29.40 | 5,654 | -0.48(-1.61%) |
Feb 02, 2018 | 30.16 | 30.16 | 29.90 | 29.88 | 3,811 | -0.70(-2.30%) |