Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.70 | 27.92 | 27.51 | 27.71 | 92,872 | +0.05(+0.16%) |
Apr 27, 2018 | 27.83 | 27.93 | 27.28 | 27.66 | 98,207 | -0.04(-0.13%) |
Apr 26, 2018 | 27.90 | 27.97 | 27.46 | 27.70 | 164,011 | -0.12(-0.42%) |
Apr 25, 2018 | 27.99 | 28.03 | 27.59 | 27.82 | 156,875 | -0.23(-0.81%) |
Apr 24, 2018 | 28.24 | 28.66 | 27.83 | 28.05 | 93,398 | -0.05(-0.19%) |
Apr 23, 2018 | 28.39 | 28.61 | 27.89 | 28.10 | 122,061 | -0.14(-0.51%) |
Apr 20, 2018 | 28.78 | 28.81 | 28.20 | 28.24 | 175,641 | -0.59(-2.04%) |
Apr 19, 2018 | 29.01 | 29.26 | 28.51 | 28.83 | 105,417 | -0.24(-0.84%) |
Apr 18, 2018 | 29.49 | 29.49 | 28.24 | 29.08 | 165,049 | -0.49(-1.65%) |
Apr 17, 2018 | 28.84 | 29.84 | 28.83 | 29.57 | 348,732 | +0.96(+3.36%) |
Apr 16, 2018 | 28.45 | 28.77 | 28.10 | 28.61 | 217,537 | +0.45(+1.60%) |
Apr 13, 2018 | 27.87 | 28.18 | 27.77 | 28.16 | 116,697 | +0.41(+1.46%) |
Apr 12, 2018 | 27.87 | 28.44 | 27.74 | 27.75 | 111,454 | +0.02(+0.07%) |
Apr 11, 2018 | 27.51 | 27.81 | 27.24 | 27.73 | 163,112 | +0.11(+0.39%) |
Apr 10, 2018 | 26.64 | 27.70 | 26.39 | 27.62 | 178,848 | +1.22(+4.62%) |
Apr 09, 2018 | 26.94 | 27.03 | 26.33 | 26.40 | 238,302 | -0.42(-1.58%) |
Apr 06, 2018 | 27.39 | 27.54 | 26.55 | 26.83 | 161,249 | -0.74(-2.69%) |
Apr 05, 2018 | 27.31 | 27.61 | 26.88 | 27.57 | 192,188 | +0.44(+1.63%) |
Apr 04, 2018 | 27.13 | 27.45 | 26.47 | 27.13 | 202,719 | -0.33(-1.22%) |
Apr 03, 2018 | 27.43 | 27.76 | 26.84 | 27.46 | 355,857 | +0.19(+0.70%) |
Apr 02, 2018 | 27.00 | 27.51 | 26.86 | 27.27 | 274,044 | +0.28(+1.04%) |
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.59(+2.22%) | |
Mar 28, 2018 | 26.39 | 26.53 | 25.84 | 26.40 | 283,242 | +0.01(+0.03%) |
Mar 27, 2018 | 26.96 | 27.00 | 26.16 | 26.39 | 207,866 | -0.49(-1.81%) |
Mar 26, 2018 | 26.51 | 26.93 | 26.26 | 26.88 | 190,540 | +0.70(+2.66%) |
Mar 23, 2018 | 26.36 | 26.69 | 26.08 | 26.19 | 162,575 | -0.16(-0.62%) |
Mar 22, 2018 | 26.95 | 27.14 | 26.32 | 26.35 | 252,161 | -0.83(-3.06%) |
Mar 21, 2018 | 27.28 | 27.46 | 27.03 | 27.18 | 121,930 | -0.11(-0.40%) |
Mar 20, 2018 | 27.30 | 27.48 | 27.13 | 27.29 | 190,570 | -0.04(-0.13%) |
Mar 19, 2018 | 27.13 | 27.52 | 26.95 | 27.32 | 261,728 | +0.18(+0.67%) |
Mar 16, 2018 | 27.27 | 27.41 | 27.03 | 27.14 | 594,615 | -0.17(-0.63%) |
Mar 15, 2018 | 27.12 | 27.53 | 27.06 | 27.32 | 258,128 | +0.33(+1.24%) |
Mar 14, 2018 | 27.71 | 28.10 | 26.77 | 26.98 | 330,263 | -0.52(-1.90%) |
Mar 13, 2018 | 27.94 | 27.99 | 27.25 | 27.51 | 204,087 | -0.25(-0.91%) |
Mar 12, 2018 | 27.54 | 28.33 | 27.02 | 27.76 | 482,022 | +0.08(+0.29%) |
Mar 09, 2018 | 28.02 | 28.35 | 27.09 | 27.68 | 619,477 | +0.56(+2.06%) |
Mar 08, 2018 | 24.56 | 27.74 | 23.95 | 27.12 | 1,523,938 | +5.20(+23.73%) |
Mar 07, 2018 | 21.56 | 22.06 | 20.97 | 21.92 | 374,675 | +0.27(+1.25%) |
Mar 06, 2018 | 21.80 | 21.80 | 20.96 | 21.64 | 197,744 | -0.05(-0.21%) |
Mar 05, 2018 | 20.93 | 21.79 | 20.91 | 21.69 | 211,513 | +0.71(+3.40%) |
Mar 02, 2018 | 20.43 | 21.06 | 20.14 | 20.98 | 106,368 | +0.37(+1.80%) |
Mar 01, 2018 | 19.99 | 20.82 | 19.90 | 20.61 | 179,603 | +0.65(+3.26%) |
Feb 28, 2018 | 20.58 | 20.70 | 19.95 | 19.96 | 151,479 | -0.53(-2.60%) |
Feb 27, 2018 | 20.80 | 20.91 | 20.30 | 20.49 | 152,409 | -0.27(-1.30%) |
Feb 26, 2018 | 20.40 | 20.84 | 20.34 | 20.76 | 95,908 | +0.42(+2.09%) |
Feb 23, 2018 | 20.67 | 20.70 | 20.20 | 20.34 | 128,654 | -0.17(-0.84%) |
Feb 22, 2018 | 21.22 | 21.22 | 20.50 | 20.51 | 226,996 | -0.60(-2.87%) |
Feb 21, 2018 | 19.85 | 21.42 | 19.74 | 21.11 | 209,275 | +1.35(+6.81%) |
Feb 20, 2018 | 19.75 | 20.13 | 19.56 | 19.77 | 151,680 | +0.01(+0.05%) |
Feb 16, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 19.65 | 19.97 | 19.59 | 19.82 | 113,779 | +0.27(+1.39%) |
Feb 14, 2018 | 19.50 | 19.81 | 19.45 | 19.55 | 57,389 | -0.04(-0.18%) |
Feb 13, 2018 | 19.38 | 19.69 | 19.28 | 19.59 | 72,689 | +0.14(+0.70%) |
Feb 12, 2018 | 19.22 | 19.55 | 18.81 | 19.45 | 130,623 | +0.33(+1.75%) |
Feb 09, 2018 | 19.41 | 19.60 | 18.62 | 19.12 | 119,507 | -0.17(-0.89%) |
Feb 08, 2018 | 19.78 | 19.22 | 19.29 | 135,717 | -0.42(-2.11%) | |
Feb 07, 2018 | 19.72 | 19.72 | 19.22 | 19.70 | 148,607 | -0.02(-0.09%) |
Feb 06, 2018 | 19.41 | 19.86 | 19.01 | 19.72 | 179,801 | -0.12(-0.59%) |
Feb 05, 2018 | 19.85 | 20.10 | 19.51 | 19.84 | 102,916 | -0.09(-0.45%) |
Feb 02, 2018 | 20.03 | 20.21 | 19.82 | 19.93 | 171,069 | -0.20(-0.99%) |