Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.08 | 28.65 | 28.08 | 28.24 | 130,898 | +0.17(+0.61%) |
Apr 27, 2018 | 28.66 | 28.94 | 27.89 | 28.07 | 282,776 | -0.37(-1.30%) |
Apr 26, 2018 | 27.53 | 28.51 | 27.53 | 28.44 | 307,493 | +0.98(+3.57%) |
Apr 25, 2018 | 27.25 | 27.57 | 26.71 | 27.46 | 276,622 | +0.13(+0.48%) |
Apr 24, 2018 | 27.73 | 28.32 | 27.10 | 27.33 | 244,786 | -0.33(-1.19%) |
Apr 23, 2018 | 27.47 | 27.94 | 27.22 | 27.66 | 151,849 | +0.22(+0.80%) |
Apr 20, 2018 | 27.76 | 28.09 | 27.15 | 27.44 | 456,101 | -0.47(-1.68%) |
Apr 19, 2018 | 27.85 | 28.18 | 27.64 | 27.91 | 193,932 | +0.05(+0.18%) |
Apr 18, 2018 | 28.41 | 28.73 | 27.84 | 27.86 | 210,370 | -0.33(-1.17%) |
Apr 17, 2018 | 27.67 | 28.36 | 27.54 | 28.19 | 303,028 | +0.79(+2.88%) |
Apr 16, 2018 | 27.51 | 28.05 | 27.02 | 27.40 | 315,619 | -0.39(-1.40%) |
Apr 13, 2018 | 28.01 | 28.17 | 27.34 | 27.79 | 448,129 | +0.53(+1.94%) |
Apr 12, 2018 | 26.57 | 27.39 | 26.30 | 27.26 | 326,186 | +1.01(+3.85%) |
Apr 11, 2018 | 25.67 | 26.66 | 25.61 | 26.25 | 212,326 | +0.12(+0.46%) |
Apr 10, 2018 | 26.35 | 26.42 | 25.74 | 26.13 | 215,740 | +0.14(+0.54%) |
Apr 09, 2018 | 26.00 | 26.63 | 25.87 | 25.99 | 207,298 | +0.07(+0.27%) |
Apr 06, 2018 | 26.05 | 26.54 | 25.68 | 25.92 | 309,047 | -0.31(-1.18%) |
Apr 05, 2018 | 26.01 | 26.61 | 25.41 | 26.23 | 189,073 | +0.37(+1.43%) |
Apr 04, 2018 | 24.50 | 25.95 | 23.14 | 25.86 | 283,207 | +0.66(+2.62%) |
Apr 03, 2018 | 25.13 | 25.30 | 24.84 | 25.20 | 301,019 | +0.28(+1.12%) |
Apr 02, 2018 | 25.34 | 25.80 | 24.72 | 24.92 | 268,809 | -0.65(-2.54%) |
Mar 29, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.17(+0.67%) | |
Mar 28, 2018 | 25.50 | 25.67 | 25.01 | 25.40 | 324,501 | -0.18(-0.70%) |
Mar 27, 2018 | 27.00 | 27.12 | 25.37 | 25.58 | 437,461 | -1.25(-4.66%) |
Mar 26, 2018 | 26.42 | 26.85 | 26.18 | 26.83 | 290,554 | +0.75(+2.88%) |
Mar 23, 2018 | 26.79 | 27.09 | 26.07 | 26.08 | 878,836 | -0.74(-2.76%) |
Mar 22, 2018 | 26.95 | 27.44 | 26.57 | 26.82 | 327,991 | -0.41(-1.51%) |
Mar 21, 2018 | 27.05 | 27.59 | 26.67 | 27.23 | 405,841 | +0.13(+0.48%) |
Mar 20, 2018 | 26.49 | 27.40 | 26.42 | 27.10 | 465,323 | +0.73(+2.77%) |
Mar 19, 2018 | 25.61 | 26.42 | 25.51 | 26.37 | 545,079 | +0.53(+2.05%) |
Mar 16, 2018 | 26.43 | 26.62 | 25.80 | 25.84 | 1,217,216 | -0.58(-2.20%) |
Mar 15, 2018 | 26.90 | 27.00 | 26.12 | 26.42 | 554,042 | -0.40(-1.49%) |
Mar 14, 2018 | 26.70 | 27.10 | 26.21 | 26.82 | 1,618,209 | -0.70(-2.54%) |
Mar 13, 2018 | 27.27 | 27.54 | 27.01 | 27.52 | 250,112 | +0.31(+1.14%) |
Mar 12, 2018 | 27.20 | 27.67 | 27.00 | 27.21 | 661,446 | -0.08(-0.29%) |
Mar 09, 2018 | 27.74 | 27.80 | 27.28 | 27.29 | 226,920 | -0.18(-0.66%) |
Mar 08, 2018 | 27.82 | 28.18 | 27.04 | 27.47 | 252,410 | -0.35(-1.26%) |
Mar 07, 2018 | 27.98 | 27.82 | 239,817 | +0.52(+1.90%) | ||
Mar 06, 2018 | 26.80 | 27.43 | 26.71 | 27.30 | 228,034 | +0.68(+2.55%) |
Mar 05, 2018 | 26.95 | 27.00 | 26.02 | 26.62 | 309,965 | -0.33(-1.22%) |
Mar 02, 2018 | 25.71 | 27.01 | 25.65 | 26.95 | 278,783 | +1.14(+4.42%) |
Mar 01, 2018 | 26.50 | 26.55 | 25.61 | 25.81 | 309,382 | -0.60(-2.27%) |
Feb 28, 2018 | 26.20 | 27.23 | 26.00 | 26.41 | 759,925 | +0.87(+3.41%) |
Feb 27, 2018 | 25.00 | 25.89 | 24.90 | 25.54 | 492,277 | +0.59(+2.36%) |
Feb 26, 2018 | 24.45 | 25.00 | 24.21 | 24.95 | 415,221 | +0.55(+2.25%) |
Feb 23, 2018 | 24.11 | 24.40 | 23.78 | 24.40 | 476,398 | +0.23(+0.95%) |
Feb 22, 2018 | 24.20 | 24.73 | 23.83 | 24.17 | 368,626 | +0.08(+0.33%) |
Feb 21, 2018 | 24.46 | 24.76 | 24.08 | 24.09 | 252,439 | -0.37(-1.51%) |
Feb 20, 2018 | 23.98 | 24.87 | 23.98 | 24.46 | 351,223 | +0.27(+1.12%) |
Feb 16, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.07(+0.29%) | |
Feb 15, 2018 | 24.54 | 24.55 | 23.75 | 24.12 | 226,086 | -0.19(-0.78%) |
Feb 14, 2018 | 23.08 | 24.33 | 23.00 | 24.31 | 538,547 | +0.95(+4.07%) |
Feb 13, 2018 | 23.26 | 23.93 | 22.58 | 23.36 | 485,401 | +0.21(+0.91%) |
Feb 12, 2018 | 24.08 | 24.10 | 21.33 | 23.15 | 1,351,721 | -0.58(-2.44%) |
Feb 09, 2018 | 23.48 | 24.00 | 22.68 | 23.73 | 617,602 | +0.57(+2.46%) |
Feb 08, 2018 | 23.77 | 23.12 | 23.16 | 481,363 | -0.21(-0.90%) | |
Feb 07, 2018 | 22.90 | 23.60 | 22.85 | 23.37 | 400,413 | +0.48(+2.10%) |
Feb 06, 2018 | 22.24 | 23.23 | 22.07 | 22.89 | 682,951 | -0.04(-0.17%) |
Feb 05, 2018 | 23.13 | 23.60 | 22.55 | 22.93 | 425,749 | -0.52(-2.22%) |
Feb 02, 2018 | 23.37 | 23.81 | 23.10 | 23.45 | 258,337 | -0.22(-0.93%) |