Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.97 | 29.02 | 28.89 | 28.98 | 36,001 | +0.12(+0.42%) |
Apr 27, 2018 | 28.90 | 28.98 | 28.69 | 28.86 | 34,108 | -0.10(-0.35%) |
Apr 26, 2018 | 29.10 | 29.10 | 28.82 | 28.96 | 34,034 | +0.01(+0.03%) |
Apr 25, 2018 | 29.12 | 29.12 | 28.85 | 28.95 | 29,621 | -0.13(-0.45%) |
Apr 24, 2018 | 29.20 | 29.21 | 29.04 | 29.08 | 38,447 | -0.19(-0.65%) |
Apr 23, 2018 | 29.27 | 29.29 | 29.16 | 29.27 | 22,235 | -0.01(-0.03%) |
Apr 20, 2018 | 29.27 | 29.30 | 29.08 | 29.28 | 58,131 | +0.06(+0.21%) |
Apr 19, 2018 | 29.23 | 29.29 | 29.18 | 29.22 | 23,152 | -0.07(-0.24%) |
Apr 18, 2018 | 29.28 | 29.30 | 29.23 | 29.29 | 22,387 | -0.09(-0.31%) |
Apr 17, 2018 | 29.38 | 29.38 | 29.24 | 29.38 | 38,185 | +0.06(+0.20%) |
Apr 16, 2018 | 29.35 | 29.36 | 29.24 | 29.32 | 28,733 | -0.03(-0.10%) |
Apr 13, 2018 | 29.23 | 29.35 | 29.23 | 29.35 | 84,006 | +0.05(+0.17%) |
Apr 12, 2018 | 29.35 | 29.40 | 29.26 | 29.30 | 37,833 | +0.05(+0.17%) |
Apr 11, 2018 | 29.25 | 29.32 | 29.23 | 29.25 | 23,551 | -0.04(-0.12%) |
Apr 10, 2018 | 29.33 | 29.33 | 29.26 | 29.29 | 54,918 | +0.04(+0.12%) |
Apr 09, 2018 | 29.39 | 29.40 | 29.21 | 29.25 | 62,189 | -0.07(-0.24%) |
Apr 06, 2018 | 29.30 | 29.41 | 29.23 | 29.32 | 32,603 | -0.04(-0.14%) |
Apr 05, 2018 | 29.32 | 29.36 | 29.23 | 29.36 | 24,109 | +0.05(+0.17%) |
Apr 04, 2018 | 29.21 | 29.34 | 29.21 | 29.31 | 29,540 | -0.06(-0.20%) |
Apr 03, 2018 | 29.44 | 29.44 | 29.21 | 29.37 | 27,897 | -0.02(-0.07%) |
Apr 02, 2018 | 29.44 | 29.44 | 29.30 | 29.39 | 83,403 | +0.04(+0.14%) |
Mar 29, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.07(+0.24%) | |
Mar 28, 2018 | 29.40 | 29.40 | 29.28 | 29.28 | 42,764 | -0.54(-1.81%) |
Mar 27, 2018 | 29.86 | 29.86 | 29.70 | 29.82 | 164,652 | +0.06(+0.20%) |
Mar 26, 2018 | 29.79 | 29.86 | 29.73 | 29.76 | 50,698 | +0.12(+0.40%) |
Mar 23, 2018 | 29.77 | 29.77 | 29.64 | 29.64 | 18,089 | -0.05(-0.17%) |
Mar 22, 2018 | 29.80 | 29.87 | 29.68 | 29.69 | 44,970 | -0.11(-0.37%) |
Mar 21, 2018 | 29.85 | 30.01 | 29.73 | 29.80 | 65,842 | -0.03(-0.10%) |
Mar 20, 2018 | 29.72 | 29.87 | 29.72 | 29.83 | 23,480 | +0.05(+0.17%) |
Mar 19, 2018 | 29.84 | 29.89 | 29.73 | 29.78 | 34,477 | -0.17(-0.57%) |
Mar 16, 2018 | 29.86 | 29.95 | 29.70 | 29.95 | 41,150 | +0.09(+0.30%) |
Mar 15, 2018 | 29.81 | 29.91 | 29.75 | 29.86 | 34,260 | +0.05(+0.17%) |
Mar 14, 2018 | 29.54 | 29.81 | 29.54 | 29.81 | 26,876 | +0.28(+0.95%) |
Mar 13, 2018 | 29.43 | 29.62 | 29.35 | 29.53 | 29,811 | +0.16(+0.54%) |
Mar 12, 2018 | 29.42 | 29.48 | 29.31 | 29.37 | 31,838 | -0.06(-0.20%) |
Mar 09, 2018 | 29.65 | 29.66 | 29.41 | 29.43 | 35,297 | -0.27(-0.91%) |
Mar 08, 2018 | 29.56 | 29.70 | 29.49 | 29.70 | 26,925 | +0.15(+0.51%) |
Mar 07, 2018 | 29.58 | 29.46 | 29.55 | 31,805 | +0.07(+0.24%) | |
Mar 06, 2018 | 29.54 | 29.63 | 29.45 | 29.48 | 36,647 | -0.15(-0.51%) |
Mar 05, 2018 | 29.20 | 29.63 | 29.20 | 29.63 | 61,019 | +0.39(+1.33%) |
Mar 02, 2018 | 29.15 | 29.28 | 29.12 | 29.24 | 33,334 | +0.07(+0.24%) |
Mar 01, 2018 | 29.55 | 29.71 | 29.14 | 29.17 | 55,511 | -0.36(-1.22%) |
Feb 28, 2018 | 29.75 | 29.75 | 29.50 | 29.53 | 123,968 | -0.20(-0.67%) |
Feb 27, 2018 | 30.05 | 30.05 | 29.61 | 29.73 | 96,883 | -0.34(-1.13%) |
Feb 26, 2018 | 29.38 | 30.09 | 29.38 | 30.07 | 76,268 | +0.73(+2.49%) |
Feb 23, 2018 | 29.46 | 29.46 | 29.34 | 29.34 | 20,017 | -0.02(-0.07%) |
Feb 22, 2018 | 29.33 | 29.45 | 29.31 | 29.36 | 25,060 | -0.03(-0.10%) |
Feb 21, 2018 | 29.36 | 29.46 | 29.29 | 29.39 | 38,993 | +0.06(+0.20%) |
Feb 20, 2018 | 29.06 | 29.35 | 29.05 | 29.33 | 39,696 | +0.22(+0.76%) |
Feb 16, 2018 | 29.11 | 29.11 | 29.11 | 0 | -0.17(-0.58%) | |
Feb 15, 2018 | 29.47 | 29.51 | 29.21 | 29.28 | 42,351 | -0.23(-0.78%) |
Feb 14, 2018 | 29.38 | 29.55 | 29.26 | 29.51 | 69,122 | +0.15(+0.51%) |
Feb 13, 2018 | 29.53 | 29.54 | 29.36 | 29.36 | 36,078 | -0.13(-0.44%) |
Feb 12, 2018 | 29.49 | 29.74 | 29.40 | 29.49 | 59,229 | +0.02(+0.07%) |
Feb 09, 2018 | 28.89 | 29.47 | 28.68 | 29.47 | 108,578 | +0.59(+2.04%) |
Feb 08, 2018 | 29.20 | 29.20 | 28.82 | 28.88 | 54,929 | -0.21(-0.73%) |
Feb 07, 2018 | 29.16 | 29.30 | 29.11 | 29.09 | 37,672 | -0.04(-0.13%) |
Feb 06, 2018 | 28.87 | 29.16 | 28.80 | 29.13 | 55,159 | +0.18(+0.63%) |
Feb 05, 2018 | 28.57 | 28.95 | 28.57 | 28.95 | 56,761 | +0.13(+0.44%) |
Feb 02, 2018 | 28.86 | 29.08 | 28.64 | 28.82 | 49,674 | -0.26(-0.89%) |