Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.93 | 27.01 | 26.53 | 26.55 | 451,062 | -0.29(-1.09%) |
Apr 27, 2018 | 26.85 | 27.16 | 26.02 | 26.85 | 399,287 | -0.08(-0.31%) |
Apr 26, 2018 | 26.97 | 27.22 | 26.64 | 26.93 | 536,412 | -0.17(-0.62%) |
Apr 25, 2018 | 27.18 | 27.77 | 26.93 | 27.10 | 688,013 | -0.17(-0.61%) |
Apr 24, 2018 | 27.18 | 27.54 | 27.06 | 27.27 | 858,569 | +0.04(+0.15%) |
Apr 23, 2018 | 26.89 | 27.27 | 26.85 | 27.22 | 744,192 | +0.33(+1.24%) |
Apr 20, 2018 | 26.76 | 26.93 | 26.68 | 26.89 | 804,199 | +0.08(+0.31%) |
Apr 19, 2018 | 26.76 | 26.93 | 26.64 | 26.81 | 1,352,758 | -0.04(-0.16%) |
Apr 18, 2018 | 27.01 | 27.27 | 26.81 | 26.85 | 582,009 | -0.17(-0.62%) |
Apr 17, 2018 | 27.56 | 27.73 | 26.85 | 27.01 | 907,240 | -0.38(-1.37%) |
Apr 16, 2018 | 27.06 | 27.54 | 26.89 | 27.39 | 887,085 | +0.33(+1.24%) |
Apr 13, 2018 | 27.39 | 27.39 | 26.89 | 27.06 | 1,067,186 | -0.21(-0.77%) |
Apr 12, 2018 | 27.35 | 27.70 | 27.04 | 27.27 | 1,832,167 | -0.50(-1.81%) |
Apr 11, 2018 | 28.44 | 28.44 | 27.64 | 27.77 | 1,211,880 | -0.84(-2.92%) |
Apr 10, 2018 | 28.69 | 28.85 | 28.35 | 28.60 | 541,722 | +0.33(+1.18%) |
Apr 09, 2018 | 28.48 | 28.81 | 28.19 | 28.27 | 448,089 | -0.04(-0.15%) |
Apr 06, 2018 | 28.73 | 28.90 | 28.10 | 28.31 | 527,757 | -0.59(-2.03%) |
Apr 05, 2018 | 29.02 | 29.02 | 28.60 | 28.90 | 461,073 | +0.13(+0.44%) |
Apr 04, 2018 | 28.39 | 29.11 | 28.39 | 28.77 | 588,259 | +0.08(+0.29%) |
Apr 03, 2018 | 28.39 | 28.85 | 28.35 | 28.69 | 605,010 | +0.42(+1.48%) |
Apr 02, 2018 | 28.48 | 28.94 | 28.06 | 28.27 | 832,786 | -0.67(-2.31%) |
Mar 29, 2018 | 28.94 | 28.94 | 28.94 | 0 | -0.04(-0.14%) | |
Mar 28, 2018 | 28.56 | 29.15 | 28.48 | 28.98 | 625,708 | +0.42(+1.46%) |
Mar 27, 2018 | 29.11 | 29.19 | 28.50 | 28.56 | 639,189 | -0.50(-1.73%) |
Mar 26, 2018 | 28.48 | 29.25 | 28.19 | 29.06 | 755,407 | +0.92(+3.27%) |
Mar 23, 2018 | 29.11 | 29.25 | 28.14 | 28.14 | 844,984 | -0.96(-3.30%) |
Mar 22, 2018 | 29.73 | 29.86 | 29.11 | 29.11 | 713,208 | -0.88(-2.93%) |
Mar 21, 2018 | 29.82 | 30.28 | 29.73 | 29.98 | 358,745 | +0.13(+0.42%) |
Mar 20, 2018 | 30.03 | 30.03 | 29.69 | 29.86 | 435,133 | -0.08(-0.28%) |
Mar 19, 2018 | 29.77 | 30.07 | 29.48 | 29.94 | 816,375 | +0.00(+0.00%) |
Mar 16, 2018 | 30.19 | 30.40 | 29.94 | 29.94 | 1,861,999 | -0.25(-0.83%) |
Mar 15, 2018 | 29.98 | 30.19 | 29.86 | 30.19 | 360,275 | +0.25(+0.84%) |
Mar 14, 2018 | 30.23 | 30.23 | 29.90 | 29.94 | 498,610 | -0.17(-0.56%) |
Mar 13, 2018 | 30.19 | 30.28 | 29.98 | 30.11 | 608,622 | -0.04(-0.14%) |
Mar 12, 2018 | 30.03 | 30.19 | 29.90 | 30.15 | 484,769 | +0.13(+0.42%) |
Mar 09, 2018 | 29.94 | 30.17 | 29.77 | 30.03 | 353,377 | +0.38(+1.27%) |
Mar 08, 2018 | 29.98 | 30.11 | 29.40 | 29.65 | 321,529 | -0.33(-1.12%) |
Mar 07, 2018 | 30.11 | 29.98 | 668,038 | +0.38(+1.27%) | ||
Mar 06, 2018 | 29.31 | 29.61 | 28.90 | 29.61 | 343,599 | +0.33(+1.14%) |
Mar 05, 2018 | 29.06 | 29.40 | 28.60 | 29.27 | 532,335 | +0.04(+0.14%) |
Mar 02, 2018 | 28.48 | 29.27 | 28.31 | 29.23 | 541,070 | +0.42(+1.45%) |
Mar 01, 2018 | 28.85 | 29.06 | 28.27 | 28.81 | 846,424 | -0.21(-0.72%) |
Feb 28, 2018 | 29.90 | 30.11 | 29.02 | 29.02 | 389,751 | -0.75(-2.53%) |
Feb 27, 2018 | 30.15 | 30.49 | 29.73 | 29.77 | 364,305 | -0.33(-1.11%) |
Feb 26, 2018 | 30.23 | 30.23 | 29.94 | 30.11 | 473,152 | +0.00(+0.00%) |
Feb 23, 2018 | 29.90 | 30.11 | 29.65 | 30.11 | 305,429 | +0.42(+1.41%) |
Feb 22, 2018 | 30.23 | 29.69 | 29.69 | 398,483 | -0.38(-1.25%) | |
Feb 21, 2018 | 30.07 | 30.49 | 30.03 | 30.07 | 569,922 | +0.13(+0.42%) |
Feb 20, 2018 | 30.28 | 30.49 | 29.87 | 29.94 | 343,033 | -0.46(-1.51%) |
Feb 16, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.21(+0.69%) | |
Feb 15, 2018 | 30.11 | 30.19 | 29.77 | 30.19 | 284,157 | +0.21(+0.70%) |
Feb 14, 2018 | 30.07 | 29.36 | 29.98 | 393,844 | +0.63(+2.14%) | |
Feb 13, 2018 | 29.19 | 29.69 | 28.81 | 29.36 | 342,606 | -0.04(-0.14%) |
Feb 12, 2018 | 29.52 | 29.73 | 28.90 | 29.40 | 653,003 | -0.08(-0.28%) |
Feb 09, 2018 | 29.23 | 29.77 | 28.73 | 29.48 | 672,955 | +0.52(+1.80%) |
Feb 08, 2018 | 29.52 | 29.61 | 28.94 | 28.96 | 849,755 | -0.51(-1.72%) |
Feb 07, 2018 | 28.80 | 29.59 | 28.80 | 29.46 | 590,391 | +0.54(+1.87%) |
Feb 06, 2018 | 28.13 | 29.07 | 27.55 | 28.92 | 1,453,682 | -0.42(-1.42%) |
Feb 05, 2018 | 29.55 | 29.88 | 29.05 | 29.34 | 521,872 | -0.50(-1.67%) |
Feb 02, 2018 | 29.96 | 30.21 | 29.80 | 29.84 | 700,283 | -0.21(-0.69%) |