Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.05 | 29.45 | 28.05 | 29.37 | 514,194 | +1.40(+5.01%) |
Apr 27, 2018 | 28.28 | 28.28 | 27.60 | 27.97 | 184,790 | -0.15(-0.53%) |
Apr 26, 2018 | 27.40 | 28.22 | 27.28 | 28.12 | 261,754 | +0.91(+3.34%) |
Apr 25, 2018 | 27.68 | 27.68 | 26.92 | 27.21 | 185,991 | -0.48(-1.73%) |
Apr 24, 2018 | 28.22 | 28.58 | 27.43 | 27.69 | 222,449 | -0.51(-1.81%) |
Apr 23, 2018 | 28.47 | 28.73 | 27.99 | 28.20 | 166,204 | -0.21(-0.74%) |
Apr 20, 2018 | 28.58 | 28.89 | 28.35 | 28.41 | 233,784 | -0.37(-1.29%) |
Apr 19, 2018 | 28.91 | 29.19 | 28.67 | 28.78 | 165,019 | -0.22(-0.76%) |
Apr 18, 2018 | 29.34 | 29.34 | 28.76 | 29.00 | 185,024 | -0.28(-0.96%) |
Apr 17, 2018 | 28.57 | 29.38 | 28.55 | 29.28 | 149,703 | +0.85(+2.99%) |
Apr 16, 2018 | 28.29 | 28.66 | 28.06 | 28.43 | 161,662 | +0.35(+1.25%) |
Apr 13, 2018 | 28.62 | 28.62 | 27.84 | 28.08 | 244,562 | -0.46(-1.61%) |
Apr 12, 2018 | 28.36 | 28.76 | 28.11 | 28.54 | 146,107 | +0.29(+1.03%) |
Apr 11, 2018 | 27.95 | 28.59 | 27.93 | 28.25 | 152,350 | +0.23(+0.82%) |
Apr 10, 2018 | 28.07 | 28.30 | 27.54 | 28.02 | 255,075 | +0.34(+1.23%) |
Apr 09, 2018 | 27.92 | 28.32 | 27.65 | 27.68 | 271,500 | +0.00(+0.00%) |
Apr 06, 2018 | 28.15 | 28.61 | 27.48 | 27.68 | 251,230 | -0.58(-2.05%) |
Apr 05, 2018 | 29.01 | 29.05 | 28.16 | 28.26 | 329,527 | -0.55(-1.91%) |
Apr 04, 2018 | 28.15 | 28.94 | 27.93 | 28.81 | 294,675 | +0.20(+0.70%) |
Apr 03, 2018 | 28.98 | 29.11 | 28.41 | 28.61 | 296,188 | -0.20(-0.69%) |
Apr 02, 2018 | 29.75 | 29.83 | 28.62 | 28.81 | 313,953 | -0.98(-3.29%) |
Mar 29, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.55(+1.88%) | |
Mar 28, 2018 | 30.27 | 30.35 | 29.18 | 29.24 | 560,282 | -1.05(-3.47%) |
Mar 27, 2018 | 31.68 | 31.68 | 30.15 | 30.29 | 373,324 | -1.28(-4.05%) |
Mar 26, 2018 | 30.87 | 31.68 | 30.42 | 31.57 | 294,552 | +1.22(+4.02%) |
Mar 23, 2018 | 31.15 | 31.55 | 30.35 | 30.35 | 306,757 | -0.75(-2.41%) |
Mar 22, 2018 | 31.02 | 31.66 | 31.00 | 31.10 | 205,423 | -0.37(-1.18%) |
Mar 21, 2018 | 31.50 | 31.92 | 31.24 | 31.47 | 180,190 | -0.18(-0.57%) |
Mar 20, 2018 | 31.14 | 31.80 | 31.10 | 31.65 | 301,948 | +0.50(+1.61%) |
Mar 19, 2018 | 31.24 | 31.45 | 30.51 | 31.15 | 416,768 | -0.15(-0.48%) |
Mar 16, 2018 | 30.93 | 31.54 | 30.88 | 31.30 | 374,054 | +0.35(+1.13%) |
Mar 15, 2018 | 30.62 | 31.10 | 30.53 | 30.95 | 199,496 | +0.25(+0.81%) |
Mar 14, 2018 | 30.92 | 31.27 | 30.64 | 30.70 | 365,857 | +0.00(+0.00%) |
Mar 13, 2018 | 30.56 | 30.74 | 30.01 | 30.70 | 947,235 | -0.75(-2.38%) |
Mar 12, 2018 | 31.28 | 32.16 | 30.94 | 31.45 | 606,450 | +0.09(+0.29%) |
Mar 09, 2018 | 32.20 | 32.47 | 31.24 | 31.36 | 621,554 | -0.71(-2.21%) |
Mar 08, 2018 | 31.38 | 32.24 | 31.38 | 32.07 | 359,297 | +0.66(+2.10%) |
Mar 07, 2018 | 31.00 | 31.70 | 30.58 | 31.41 | 658,391 | +0.17(+0.54%) |
Mar 06, 2018 | 30.73 | 31.29 | 30.25 | 31.24 | 747,873 | +0.61(+1.99%) |
Mar 05, 2018 | 31.36 | 31.36 | 30.35 | 30.63 | 628,329 | -0.75(-2.39%) |
Mar 02, 2018 | 30.15 | 31.45 | 30.00 | 31.38 | 534,750 | +1.04(+3.43%) |
Mar 01, 2018 | 30.07 | 30.49 | 29.33 | 30.34 | 488,237 | -0.02(-0.07%) |
Feb 28, 2018 | 29.65 | 30.61 | 29.65 | 30.36 | 614,039 | +0.67(+2.26%) |
Feb 27, 2018 | 29.92 | 30.00 | 29.28 | 29.69 | 408,826 | -0.20(-0.67%) |
Feb 26, 2018 | 29.59 | 30.02 | 28.95 | 29.89 | 657,387 | +0.19(+0.64%) |
Feb 23, 2018 | 30.89 | 32.00 | 29.12 | 29.70 | 575,804 | -0.71(-2.33%) |
Feb 22, 2018 | 30.41 | 1,096,806 | +3.44(+12.75%) | |||
Feb 21, 2018 | 27.01 | 27.65 | 26.64 | 26.97 | 583,317 | +0.13(+0.48%) |
Feb 20, 2018 | 26.64 | 27.02 | 26.50 | 26.84 | 374,488 | +0.06(+0.22%) |
Feb 16, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.31(-1.14%) | |
Feb 15, 2018 | 26.39 | 27.23 | 25.93 | 27.09 | 420,472 | +1.00(+3.81%) |
Feb 14, 2018 | 25.42 | 26.25 | 25.42 | 26.09 | 268,749 | +0.59(+2.33%) |
Feb 13, 2018 | 24.71 | 25.62 | 24.49 | 25.50 | 288,677 | +0.55(+2.20%) |
Feb 12, 2018 | 24.93 | 25.14 | 24.50 | 24.95 | 227,356 | +0.11(+0.44%) |
Feb 09, 2018 | 24.67 | 25.04 | 24.11 | 24.84 | 360,366 | +0.42(+1.72%) |
Feb 08, 2018 | 24.66 | 24.68 | 24.19 | 24.42 | 370,831 | -0.19(-0.77%) |
Feb 07, 2018 | 24.41 | 24.86 | 24.41 | 24.61 | 187,454 | +0.02(+0.08%) |
Feb 06, 2018 | 23.67 | 24.66 | 23.28 | 24.59 | 269,572 | +0.04(+0.16%) |
Feb 05, 2018 | 24.93 | 25.42 | 24.28 | 24.55 | 160,157 | -0.66(-2.62%) |
Feb 02, 2018 | 25.63 | 25.74 | 25.19 | 25.21 | 161,306 | -0.69(-2.66%) |