Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.40 | 28.84 | 28.37 | 28.84 | 2,091 | +0.44(+1.55%) |
Apr 27, 2018 | 28.50 | 28.50 | 28.40 | 28.40 | 1,687 | -0.01(-0.04%) |
Apr 26, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 231 | +0.00(+0.00%) |
Apr 25, 2018 | 28.41 | 28.41 | 28.41 | 28.41 | 350 | -0.58(-2.00%) |
Apr 24, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 599 | +0.51(+1.81%) |
Apr 23, 2018 | 28.48 | 28.48 | 28.48 | 28.48 | 691 | +0.48(+1.70%) |
Apr 20, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.09(-0.32%) |
Apr 19, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | +0.00(+0.00%) |
Apr 18, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 30 | +0.00(+0.00%) |
Apr 17, 2018 | 28.09 | 28.09 | 28.09 | 28.09 | 182 | +0.00(+0.00%) |
Apr 16, 2018 | 28.10 | 28.10 | 28.09 | 28.09 | 434 | -0.19(-0.69%) |
Apr 13, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 455 | -0.09(-0.32%) |
Apr 12, 2018 | 29.01 | 29.01 | 28.38 | 28.38 | 1,342 | +0.11(+0.37%) |
Apr 11, 2018 | 28.50 | 28.50 | 28.27 | 28.27 | 929 | +0.27(+0.96%) |
Apr 10, 2018 | 29.19 | 29.19 | 27.99 | 28.00 | 787 | -0.27(-0.94%) |
Apr 09, 2018 | 28.56 | 28.56 | 27.80 | 28.27 | 1,011 | +0.17(+0.61%) |
Apr 06, 2018 | 28.45 | 28.53 | 28.09 | 28.09 | 1,225 | -0.05(-0.18%) |
Apr 05, 2018 | 28.15 | 28.15 | 28.14 | 28.14 | 1,627 | -0.03(-0.09%) |
Apr 04, 2018 | 28.17 | 28.17 | 28.17 | 28.17 | 316 | +0.47(+1.70%) |
Apr 03, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 19 | +0.00(+0.00%) |
Apr 02, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 35 | +0.00(+0.00%) |
Mar 29, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 27.52 | 27.70 | 27.52 | 27.70 | 7,298 | -0.19(-0.68%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.89 | 27.89 | 2,066 | -0.11(-0.39%) |
Mar 26, 2018 | 28.00 | 28.00 | 27.98 | 28.00 | 1,405 | -0.74(-2.57%) |
Mar 23, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 407 | -0.38(-1.30%) |
Mar 22, 2018 | 29.12 | 29.12 | 29.12 | 29.12 | 189 | +0.96(+3.40%) |
Mar 21, 2018 | 28.16 | 28.16 | 28.16 | 28.16 | 1 | +0.00(+0.00%) |
Mar 20, 2018 | 28.58 | 28.58 | 28.16 | 28.16 | 400 | -0.74(-2.55%) |
Mar 19, 2018 | 28.90 | 28.90 | 28.90 | 28.90 | 612 | +0.12(+0.43%) |
Mar 16, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 25 | +0.00(+0.00%) |
Mar 15, 2018 | 28.63 | 28.77 | 28.62 | 28.77 | 449 | +0.10(+0.37%) |
Mar 14, 2018 | 28.67 | 28.67 | 28.67 | 28.67 | 318 | +0.11(+0.39%) |
Mar 13, 2018 | 28.56 | 28.56 | 28.56 | 28.56 | 139 | -0.44(-1.52%) |
Mar 12, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 27 | +0.50(+1.75%) |
Mar 09, 2018 | 28.52 | 28.52 | 28.49 | 28.50 | 669 | +0.20(+0.71%) |
Mar 08, 2018 | 28.50 | 28.50 | 28.30 | 28.30 | 386 | -1.12(-3.81%) |
Mar 07, 2018 | 29.42 | 391 | +0.68(+2.35%) | |||
Mar 06, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.00(+0.00%) |
Mar 05, 2018 | 28.74 | 28.74 | 28.74 | 28.74 | 185 | -0.03(-0.09%) |
Mar 02, 2018 | 29.00 | 29.00 | 28.56 | 28.77 | 825 | +0.10(+0.35%) |
Mar 01, 2018 | 28.12 | 28.67 | 28.12 | 28.67 | 925 | -0.16(-0.56%) |
Feb 28, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 341 | -0.42(-1.42%) |
Feb 27, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 2 | +0.14(+0.46%) |
Feb 26, 2018 | 29.27 | 29.27 | 29.11 | 29.11 | 407 | +0.17(+0.59%) |
Feb 23, 2018 | 28.94 | 28.94 | 28.94 | 28.94 | 301 | +0.39(+1.37%) |
Feb 22, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 10 | +0.00(+0.00%) |
Feb 21, 2018 | 28.55 | 28.55 | 28.55 | 28.55 | 2 | +0.00(+0.00%) |
Feb 20, 2018 | 28.69 | 28.69 | 28.55 | 28.55 | 400 | -0.33(-1.14%) |
Feb 16, 2018 | 28.88 | 28.88 | 28.88 | 0 | -0.22(-0.76%) | |
Feb 15, 2018 | 29.87 | 29.89 | 29.10 | 29.10 | 3,399 | +0.35(+1.22%) |
Feb 14, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 300 | +0.00(+0.00%) |
Feb 13, 2018 | 28.75 | 28.75 | 28.75 | 28.75 | 700 | -0.25(-0.86%) |
Feb 12, 2018 | 29.00 | 29.00 | 29.00 | 29.00 | 557 | +1.02(+3.66%) |
Feb 09, 2018 | 29.06 | 29.06 | 27.98 | 27.98 | 1,000 | -0.03(-0.12%) |
Feb 08, 2018 | 30.12 | 28.01 | 28.01 | 546 | -2.11(-7.01%) | |
Feb 07, 2018 | 30.12 | 30.12 | 30.12 | 30.12 | 201 | +0.00(+0.00%) |
Feb 06, 2018 | 28.97 | 30.12 | 28.96 | 30.12 | 2,912 | +0.94(+3.22%) |
Feb 05, 2018 | 29.72 | 28.22 | 29.18 | 4,940 | -0.54(-1.82%) | |
Feb 02, 2018 | 29.72 | 29.72 | 29.72 | 29.72 | 1,401 | -0.04(-0.13%) |