Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.81 | 28.81 | 28.42 | 28.76 | 91,200 | -0.05(-0.17%) |
Apr 27, 2018 | 28.90 | 29.00 | 28.76 | 28.81 | 68,552 | -0.14(-0.50%) |
Apr 26, 2018 | 29.00 | 29.24 | 28.81 | 28.95 | 77,375 | +0.05(+0.17%) |
Apr 25, 2018 | 28.81 | 28.95 | 28.71 | 28.90 | 87,061 | -0.05(-0.17%) |
Apr 24, 2018 | 29.19 | 29.29 | 28.81 | 28.95 | 32,673 | -0.14(-0.50%) |
Apr 23, 2018 | 29.24 | 29.24 | 29.00 | 29.10 | 72,643 | -0.05(-0.17%) |
Apr 20, 2018 | 29.38 | 29.55 | 29.00 | 29.14 | 46,520 | -0.29(-0.98%) |
Apr 19, 2018 | 29.34 | 29.58 | 29.24 | 29.43 | 47,319 | +0.10(+0.33%) |
Apr 18, 2018 | 29.19 | 29.67 | 29.10 | 29.34 | 52,583 | +0.14(+0.50%) |
Apr 17, 2018 | 28.42 | 29.34 | 28.42 | 29.19 | 68,971 | +0.87(+3.06%) |
Apr 16, 2018 | 27.99 | 28.42 | 27.86 | 28.32 | 172,895 | +0.29(+1.03%) |
Apr 13, 2018 | 28.08 | 28.42 | 27.89 | 28.04 | 43,035 | -0.05(-0.17%) |
Apr 12, 2018 | 28.37 | 28.71 | 27.99 | 28.08 | 41,672 | -0.19(-0.68%) |
Apr 11, 2018 | 28.08 | 28.42 | 28.08 | 28.28 | 45,981 | -0.05(-0.17%) |
Apr 10, 2018 | 28.66 | 28.66 | 28.04 | 28.32 | 112,548 | -0.14(-0.51%) |
Apr 09, 2018 | 28.66 | 28.85 | 28.37 | 28.47 | 82,513 | +0.00(+0.00%) |
Apr 06, 2018 | 28.61 | 29.29 | 28.28 | 28.47 | 78,057 | -0.24(-0.84%) |
Apr 05, 2018 | 28.28 | 28.85 | 27.94 | 28.71 | 164,540 | +0.63(+2.23%) |
Apr 04, 2018 | 27.84 | 28.28 | 27.84 | 28.08 | 97,300 | +0.05(+0.17%) |
Apr 03, 2018 | 27.79 | 28.18 | 27.65 | 28.04 | 110,689 | +0.34(+1.22%) |
Apr 02, 2018 | 28.23 | 28.37 | 27.51 | 27.70 | 117,703 | -0.43(-1.54%) |
Mar 29, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 28.18 | 28.52 | 28.08 | 28.13 | 103,036 | +0.00(+0.00%) |
Mar 27, 2018 | 28.42 | 28.42 | 27.99 | 28.13 | 129,514 | -0.19(-0.68%) |
Mar 26, 2018 | 28.47 | 29.14 | 28.13 | 28.32 | 95,930 | +0.14(+0.51%) |
Mar 23, 2018 | 28.61 | 28.66 | 28.13 | 28.18 | 91,652 | -0.39(-1.35%) |
Mar 22, 2018 | 28.76 | 29.19 | 28.57 | 28.57 | 112,888 | -0.34(-1.17%) |
Mar 21, 2018 | 28.18 | 29.02 | 28.13 | 28.90 | 74,172 | +0.72(+2.56%) |
Mar 20, 2018 | 28.42 | 28.76 | 28.13 | 28.18 | 77,547 | -0.10(-0.34%) |
Mar 19, 2018 | 28.37 | 28.95 | 27.92 | 28.28 | 84,234 | -0.19(-0.68%) |
Mar 16, 2018 | 28.28 | 28.69 | 28.13 | 28.47 | 177,875 | +0.24(+0.85%) |
Mar 15, 2018 | 28.81 | 29.37 | 28.23 | 28.23 | 75,362 | -0.48(-1.68%) |
Mar 14, 2018 | 29.24 | 29.24 | 28.57 | 28.71 | 63,242 | -0.39(-1.32%) |
Mar 13, 2018 | 29.63 | 29.67 | 29.00 | 29.10 | 46,200 | -0.39(-1.31%) |
Mar 12, 2018 | 29.10 | 29.48 | 28.93 | 29.48 | 102,661 | +0.43(+1.49%) |
Mar 09, 2018 | 28.90 | 29.10 | 28.71 | 29.05 | 55,499 | +0.29(+1.00%) |
Mar 08, 2018 | 29.19 | 29.43 | 28.52 | 28.76 | 81,184 | -0.43(-1.49%) |
Mar 07, 2018 | 28.90 | 29.24 | 28.29 | 29.19 | 47,193 | +0.10(+0.33%) |
Mar 06, 2018 | 29.19 | 29.29 | 28.71 | 29.10 | 43,888 | -0.10(-0.33%) |
Mar 05, 2018 | 28.57 | 29.34 | 28.57 | 29.19 | 71,258 | +0.58(+2.02%) |
Mar 02, 2018 | 28.18 | 28.95 | 28.18 | 28.61 | 70,567 | +0.29(+1.02%) |
Mar 01, 2018 | 28.76 | 29.10 | 28.25 | 28.32 | 129,773 | -0.39(-1.34%) |
Feb 28, 2018 | 29.19 | 29.58 | 28.71 | 28.71 | 91,938 | -0.43(-1.49%) |
Feb 27, 2018 | 29.00 | 29.38 | 28.64 | 29.14 | 112,466 | +0.10(+0.33%) |
Feb 26, 2018 | 29.38 | 29.48 | 28.85 | 29.05 | 64,688 | -0.34(-1.15%) |
Feb 23, 2018 | 29.29 | 29.53 | 28.90 | 29.38 | 70,672 | +0.14(+0.49%) |
Feb 22, 2018 | 29.05 | 29.24 | 91,079 | -0.29(-0.98%) | ||
Feb 21, 2018 | 29.77 | 30.20 | 29.53 | 29.53 | 98,497 | -0.10(-0.33%) |
Feb 20, 2018 | 29.96 | 30.54 | 29.58 | 29.63 | 96,796 | -0.43(-1.44%) |
Feb 16, 2018 | 30.06 | 30.06 | 30.06 | 0 | -0.34(-1.11%) | |
Feb 15, 2018 | 29.72 | 30.54 | 29.43 | 30.39 | 116,121 | +0.82(+2.76%) |
Feb 14, 2018 | 28.91 | 29.67 | 28.62 | 29.58 | 76,954 | +0.43(+1.48%) |
Feb 13, 2018 | 28.76 | 29.39 | 28.52 | 29.15 | 68,819 | +0.29(+1.00%) |
Feb 12, 2018 | 29.29 | 29.29 | 28.42 | 28.86 | 171,747 | -0.43(-1.48%) |
Feb 09, 2018 | 29.24 | 31.11 | 28.66 | 29.29 | 269,852 | +1.30(+4.63%) |
Feb 08, 2018 | 28.04 | 28.33 | 27.56 | 27.99 | 125,553 | -0.19(-0.68%) |
Feb 07, 2018 | 27.66 | 28.28 | 27.66 | 28.18 | 105,105 | +0.48(+1.73%) |
Feb 06, 2018 | 27.22 | 27.80 | 27.22 | 27.70 | 78,890 | -0.19(-0.69%) |
Feb 05, 2018 | 27.85 | 27.85 | 27.66 | 27.90 | 40,159 | -0.14(-0.51%) |
Feb 02, 2018 | 28.52 | 28.52 | 27.85 | 28.04 | 51,868 | -0.53(-1.85%) |