Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.92 | 30.02 | 29.02 | 29.09 | 24,073 | -0.75(-2.51%) |
Apr 27, 2018 | 30.09 | 30.50 | 29.24 | 29.84 | 26,971 | -0.13(-0.43%) |
Apr 26, 2018 | 30.46 | 30.55 | 29.80 | 29.97 | 19,298 | -0.49(-1.61%) |
Apr 25, 2018 | 30.62 | 30.89 | 30.18 | 30.46 | 22,620 | -0.15(-0.49%) |
Apr 24, 2018 | 31.55 | 31.59 | 30.03 | 30.61 | 34,882 | -0.74(-2.36%) |
Apr 23, 2018 | 31.57 | 31.62 | 30.97 | 31.35 | 10,793 | -0.03(-0.10%) |
Apr 20, 2018 | 31.56 | 31.89 | 31.08 | 31.38 | 20,972 | -0.27(-0.85%) |
Apr 19, 2018 | 31.21 | 31.92 | 31.21 | 31.65 | 19,356 | +0.29(+0.92%) |
Apr 18, 2018 | 31.06 | 31.80 | 31.06 | 31.36 | 20,540 | +0.31(+1.00%) |
Apr 17, 2018 | 31.07 | 31.18 | 30.74 | 31.05 | 27,764 | +0.21(+0.68%) |
Apr 16, 2018 | 30.46 | 31.00 | 30.07 | 30.84 | 20,875 | +0.65(+2.15%) |
Apr 13, 2018 | 30.68 | 30.77 | 30.06 | 30.19 | 30,788 | -0.31(-1.02%) |
Apr 12, 2018 | 30.35 | 30.79 | 30.35 | 30.50 | 26,725 | +0.37(+1.23%) |
Apr 11, 2018 | 29.56 | 30.60 | 29.56 | 30.13 | 42,779 | +0.47(+1.58%) |
Apr 10, 2018 | 29.90 | 29.90 | 28.71 | 29.66 | 50,018 | +0.13(+0.44%) |
Apr 09, 2018 | 29.64 | 29.99 | 29.30 | 29.53 | 39,607 | +0.05(+0.17%) |
Apr 06, 2018 | 29.86 | 30.19 | 29.21 | 29.48 | 41,167 | -0.58(-1.93%) |
Apr 05, 2018 | 29.95 | 30.19 | 29.77 | 30.06 | 42,270 | +0.37(+1.25%) |
Apr 04, 2018 | 29.28 | 29.82 | 29.28 | 29.69 | 43,847 | -0.03(-0.10%) |
Apr 03, 2018 | 29.97 | 30.58 | 29.41 | 29.72 | 37,542 | -0.03(-0.10%) |
Apr 02, 2018 | 30.15 | 30.15 | 29.14 | 29.75 | 37,126 | -0.63(-2.07%) |
Mar 29, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.41(+1.37%) | |
Mar 28, 2018 | 29.67 | 30.48 | 29.34 | 29.97 | 53,979 | +0.29(+0.98%) |
Mar 27, 2018 | 30.20 | 30.90 | 29.40 | 29.68 | 48,263 | -0.44(-1.46%) |
Mar 26, 2018 | 29.37 | 30.33 | 29.13 | 30.12 | 37,601 | +1.26(+4.37%) |
Mar 23, 2018 | 28.81 | 29.50 | 28.59 | 28.86 | 44,069 | +0.10(+0.35%) |
Mar 22, 2018 | 29.12 | 29.82 | 28.57 | 28.76 | 38,056 | -0.67(-2.28%) |
Mar 21, 2018 | 29.61 | 29.97 | 29.10 | 29.43 | 32,293 | -0.21(-0.71%) |
Mar 20, 2018 | 29.45 | 29.86 | 29.22 | 29.64 | 31,735 | +0.19(+0.65%) |
Mar 19, 2018 | 29.50 | 29.86 | 29.08 | 29.45 | 38,706 | -0.18(-0.61%) |
Mar 16, 2018 | 29.70 | 30.04 | 29.15 | 29.63 | 62,082 | -0.05(-0.17%) |
Mar 15, 2018 | 29.68 | 30.38 | 29.15 | 29.68 | 39,756 | +0.13(+0.44%) |
Mar 14, 2018 | 30.82 | 30.82 | 29.50 | 29.55 | 36,467 | -1.05(-3.43%) |
Mar 13, 2018 | 31.09 | 31.37 | 30.31 | 30.60 | 83,440 | -0.15(-0.49%) |
Mar 12, 2018 | 30.87 | 31.50 | 30.45 | 30.75 | 41,683 | -0.09(-0.29%) |
Mar 09, 2018 | 30.71 | 30.98 | 30.45 | 30.84 | 52,662 | +0.34(+1.11%) |
Mar 08, 2018 | 30.46 | 30.93 | 29.93 | 30.50 | 35,929 | +0.02(+0.07%) |
Mar 07, 2018 | 30.84 | 30.48 | 44,145 | +1.02(+3.46%) | ||
Mar 06, 2018 | 29.82 | 30.00 | 28.91 | 29.46 | 44,254 | -0.24(-0.81%) |
Mar 05, 2018 | 28.98 | 29.80 | 28.98 | 29.70 | 39,865 | +0.57(+1.96%) |
Mar 02, 2018 | 28.38 | 29.23 | 28.02 | 29.13 | 30,880 | +0.52(+1.82%) |
Mar 01, 2018 | 27.80 | 29.97 | 27.45 | 28.61 | 63,069 | +0.47(+1.67%) |
Feb 28, 2018 | 28.63 | 29.77 | 28.14 | 28.14 | 49,702 | -0.35(-1.23%) |
Feb 27, 2018 | 29.42 | 29.73 | 28.34 | 28.49 | 43,479 | -0.83(-2.83%) |
Feb 26, 2018 | 28.34 | 29.45 | 28.34 | 29.32 | 39,245 | +1.05(+3.71%) |
Feb 23, 2018 | 28.69 | 28.69 | 28.08 | 28.27 | 21,433 | -0.20(-0.70%) |
Feb 22, 2018 | 28.47 | 30,535 | +0.19(+0.67%) | |||
Feb 21, 2018 | 28.11 | 28.88 | 27.92 | 28.28 | 67,366 | +0.09(+0.32%) |
Feb 20, 2018 | 28.27 | 29.04 | 27.99 | 28.19 | 40,007 | -0.27(-0.95%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.05(-0.18%) | |
Feb 15, 2018 | 28.10 | 28.59 | 27.94 | 28.51 | 36,647 | +0.64(+2.30%) |
Feb 14, 2018 | 27.08 | 28.25 | 27.08 | 27.87 | 49,962 | +0.50(+1.83%) |
Feb 13, 2018 | 26.92 | 27.46 | 26.90 | 27.37 | 30,318 | +0.31(+1.15%) |
Feb 12, 2018 | 26.76 | 27.20 | 26.26 | 27.06 | 59,499 | +0.52(+1.96%) |
Feb 09, 2018 | 26.70 | 26.95 | 26.02 | 26.54 | 49,934 | +0.24(+0.91%) |
Feb 08, 2018 | 27.09 | 27.30 | 26.22 | 26.30 | 57,554 | -0.83(-3.06%) |
Feb 07, 2018 | 26.67 | 26.67 | 26.67 | 27.13 | 54,147 | +0.45(+1.69%) |
Feb 06, 2018 | 26.45 | 26.83 | 25.52 | 26.68 | 110,631 | -0.35(-1.29%) |
Feb 05, 2018 | 28.06 | 28.59 | 26.62 | 27.03 | 101,735 | -1.38(-4.86%) |
Feb 02, 2018 | 29.45 | 29.53 | 28.15 | 28.41 | 93,249 | -1.10(-3.73%) |