Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.60 | 28.65 | 28.48 | 28.49 | 13,682 | -0.10(-0.35%) |
Apr 27, 2018 | 28.59 | 28.59 | 28.44 | 28.59 | 2,639 | -0.07(-0.26%) |
Apr 26, 2018 | 28.36 | 28.72 | 28.36 | 28.67 | 10,213 | +0.34(+1.18%) |
Apr 25, 2018 | 28.23 | 28.34 | 28.09 | 28.33 | 5,186 | -0.11(-0.38%) |
Apr 24, 2018 | 28.99 | 29.07 | 28.34 | 28.44 | 4,331 | -0.31(-1.07%) |
Apr 23, 2018 | 29.03 | 29.04 | 28.75 | 28.75 | 8,302 | -0.33(-1.12%) |
Apr 20, 2018 | 29.22 | 29.22 | 29.04 | 29.07 | 4,143 | -0.31(-1.06%) |
Apr 19, 2018 | 29.56 | 29.56 | 29.26 | 29.38 | 4,575 | -0.19(-0.65%) |
Apr 18, 2018 | 29.56 | 29.65 | 29.46 | 29.58 | 7,487 | +0.05(+0.17%) |
Apr 17, 2018 | 29.26 | 29.53 | 29.25 | 29.53 | 9,824 | +0.40(+1.37%) |
Apr 16, 2018 | 29.04 | 29.17 | 29.04 | 29.13 | 3,569 | +0.33(+1.13%) |
Apr 13, 2018 | 29.04 | 29.06 | 28.80 | 28.80 | 3,636 | -0.21(-0.71%) |
Apr 12, 2018 | 28.89 | 29.04 | 28.89 | 29.01 | 9,683 | +0.24(+0.84%) |
Apr 11, 2018 | 28.53 | 28.91 | 28.53 | 28.77 | 4,025 | +0.06(+0.20%) |
Apr 10, 2018 | 28.66 | 28.75 | 28.57 | 28.71 | 5,249 | +0.47(+1.65%) |
Apr 09, 2018 | 28.24 | 28.49 | 28.24 | 28.25 | 4,418 | +0.16(+0.56%) |
Apr 06, 2018 | 28.49 | 28.49 | 27.90 | 28.09 | 2,697 | -0.56(-1.96%) |
Apr 05, 2018 | 28.53 | 28.69 | 28.52 | 28.65 | 6,699 | +0.25(+0.86%) |
Apr 04, 2018 | 27.93 | 28.40 | 27.67 | 28.40 | 6,833 | -0.21(-0.72%) |
Apr 03, 2018 | 28.52 | 28.61 | 28.35 | 28.61 | 1,440 | +0.17(+0.59%) |
Apr 02, 2018 | 29.20 | 29.20 | 28.18 | 28.44 | 46,794 | -0.61(-2.10%) |
Mar 29, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.45(+1.59%) | |
Mar 28, 2018 | 29.01 | 29.01 | 28.51 | 28.60 | 37,423 | -0.23(-0.79%) |
Mar 27, 2018 | 29.77 | 29.77 | 28.71 | 28.83 | 23,224 | -0.65(-2.20%) |
Mar 26, 2018 | 29.07 | 29.18 | 28.85 | 29.48 | 7,870 | +0.71(+2.48%) |
Mar 23, 2018 | 29.24 | 29.30 | 28.76 | 28.76 | 17,443 | -0.54(-1.84%) |
Mar 22, 2018 | 29.73 | 29.86 | 29.30 | 29.30 | 18,520 | -0.72(-2.40%) |
Mar 21, 2018 | 29.98 | 30.28 | 29.98 | 30.02 | 11,139 | -0.04(-0.13%) |
Mar 20, 2018 | 29.91 | 30.06 | 29.91 | 30.06 | 10,628 | +0.21(+0.69%) |
Mar 19, 2018 | 30.41 | 30.41 | 29.78 | 29.86 | 20,799 | -0.53(-1.75%) |
Mar 16, 2018 | 30.47 | 30.48 | 30.32 | 30.39 | 18,579 | -0.10(-0.32%) |
Mar 15, 2018 | 30.74 | 30.74 | 30.41 | 30.48 | 14,583 | -0.00(-0.00%) |
Mar 14, 2018 | 30.59 | 30.65 | 30.44 | 30.49 | 24,452 | +0.08(+0.27%) |
Mar 13, 2018 | 31.05 | 31.05 | 30.40 | 30.40 | 35,039 | -0.35(-1.14%) |
Mar 12, 2018 | 30.79 | 30.79 | 30.60 | 30.75 | 29,244 | +0.18(+0.58%) |
Mar 09, 2018 | 30.35 | 30.60 | 30.29 | 30.57 | 17,968 | +0.39(+1.30%) |
Mar 08, 2018 | 30.03 | 30.21 | 29.99 | 30.18 | 25,309 | +0.18(+0.59%) |
Mar 07, 2018 | 30.02 | 30.00 | 20,055 | -0.04(-0.12%) | ||
Mar 06, 2018 | 30.03 | 30.10 | 29.87 | 30.04 | 24,204 | +0.37(+1.25%) |
Mar 05, 2018 | 29.43 | 29.75 | 29.24 | 29.67 | 53,839 | +0.23(+0.77%) |
Mar 02, 2018 | 28.81 | 29.44 | 28.72 | 29.44 | 19,504 | +0.40(+1.39%) |
Mar 01, 2018 | 29.53 | 29.53 | 28.89 | 29.04 | 34,475 | -0.47(-1.60%) |
Feb 28, 2018 | 29.80 | 29.84 | 29.48 | 29.51 | 127,913 | -0.28(-0.92%) |
Feb 27, 2018 | 30.08 | 30.08 | 29.79 | 29.79 | 25,359 | -0.23(-0.75%) |
Feb 26, 2018 | 29.88 | 30.03 | 29.78 | 30.01 | 40,974 | +0.31(+1.06%) |
Feb 23, 2018 | 29.57 | 29.74 | 29.55 | 29.70 | 6,120 | +0.19(+0.63%) |