Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.27 | 28.57 | 28.09 | 28.35 | 81,782 | +0.09(+0.31%) |
Apr 27, 2018 | 28.53 | 28.79 | 28.18 | 28.27 | 42,377 | -0.17(-0.61%) |
Apr 26, 2018 | 28.44 | 28.66 | 28.18 | 28.44 | 110,234 | +0.04(+0.15%) |
Apr 25, 2018 | 28.27 | 28.53 | 27.83 | 28.40 | 131,421 | +0.17(+0.62%) |
Apr 24, 2018 | 28.53 | 28.83 | 28.05 | 28.22 | 107,772 | -0.17(-0.61%) |
Apr 23, 2018 | 28.83 | 28.96 | 28.40 | 28.40 | 93,906 | -0.30(-1.06%) |
Apr 20, 2018 | 29.18 | 29.27 | 28.62 | 28.70 | 53,114 | -0.61(-2.07%) |
Apr 19, 2018 | 29.18 | 30.25 | 28.88 | 29.31 | 149,978 | +0.04(+0.15%) |
Apr 18, 2018 | 29.27 | 29.66 | 29.01 | 29.27 | 70,390 | +0.00(+0.00%) |
Apr 17, 2018 | 29.05 | 29.48 | 29.01 | 29.27 | 107,067 | +0.39(+1.35%) |
Apr 16, 2018 | 28.44 | 28.92 | 28.14 | 28.88 | 78,530 | +0.65(+2.31%) |
Apr 13, 2018 | 28.44 | 28.44 | 28.01 | 28.22 | 41,420 | -0.09(-0.31%) |
Apr 12, 2018 | 28.22 | 28.53 | 27.96 | 28.31 | 98,196 | +0.17(+0.62%) |
Apr 11, 2018 | 28.44 | 28.62 | 27.62 | 28.14 | 107,331 | -0.52(-1.82%) |
Apr 10, 2018 | 28.66 | 28.83 | 28.49 | 28.66 | 79,205 | +0.30(+1.07%) |
Apr 09, 2018 | 28.44 | 28.70 | 28.14 | 28.35 | 85,342 | +0.09(+0.31%) |
Apr 06, 2018 | 28.35 | 28.70 | 28.13 | 28.27 | 87,788 | -0.30(-1.06%) |
Apr 05, 2018 | 28.57 | 28.79 | 28.35 | 28.57 | 68,055 | +0.09(+0.31%) |
Apr 04, 2018 | 27.62 | 28.53 | 27.62 | 28.49 | 185,646 | +0.61(+2.18%) |
Apr 03, 2018 | 28.14 | 28.40 | 27.79 | 27.88 | 210,527 | -0.09(-0.31%) |
Apr 02, 2018 | 28.62 | 28.79 | 27.79 | 27.96 | 120,417 | -0.78(-2.72%) |
Mar 29, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.49(+1.74%) | |
Mar 28, 2018 | 28.30 | 28.64 | 28.08 | 28.26 | 59,791 | -0.09(-0.30%) |
Mar 27, 2018 | 28.60 | 28.77 | 28.08 | 28.34 | 127,415 | -0.17(-0.61%) |
Mar 26, 2018 | 28.43 | 28.56 | 27.91 | 28.51 | 148,844 | +0.48(+1.69%) |
Mar 23, 2018 | 29.29 | 29.29 | 27.95 | 28.04 | 190,551 | -1.25(-4.28%) |
Mar 22, 2018 | 29.85 | 30.11 | 29.25 | 29.29 | 89,905 | -0.69(-2.31%) |
Mar 21, 2018 | 30.29 | 30.29 | 29.85 | 29.98 | 95,566 | -0.35(-1.14%) |
Mar 20, 2018 | 30.11 | 30.33 | 29.85 | 30.33 | 121,824 | +0.30(+1.01%) |
Mar 19, 2018 | 30.63 | 30.63 | 29.55 | 30.03 | 130,764 | -0.60(-1.97%) |
Mar 16, 2018 | 30.46 | 30.72 | 30.11 | 30.63 | 415,595 | +0.17(+0.57%) |
Mar 15, 2018 | 31.11 | 31.32 | 30.37 | 30.46 | 91,153 | -0.65(-2.08%) |
Mar 14, 2018 | 31.54 | 31.54 | 31.02 | 31.11 | 121,615 | -0.26(-0.83%) |
Mar 13, 2018 | 32.01 | 32.14 | 31.28 | 31.37 | 75,173 | -0.65(-2.02%) |
Mar 12, 2018 | 31.62 | 32.01 | 31.50 | 32.01 | 86,012 | +0.35(+1.09%) |
Mar 09, 2018 | 31.37 | 31.85 | 30.93 | 31.67 | 112,494 | +0.56(+1.81%) |
Mar 08, 2018 | 31.80 | 31.88 | 30.80 | 31.11 | 73,332 | -0.60(-1.91%) |
Mar 07, 2018 | 31.15 | 31.80 | 31.15 | 31.71 | 122,081 | +0.26(+0.82%) |
Mar 06, 2018 | 31.11 | 31.54 | 30.76 | 31.45 | 134,308 | +0.43(+1.39%) |
Mar 05, 2018 | 30.63 | 31.19 | 30.29 | 31.02 | 212,619 | +0.39(+1.27%) |
Mar 02, 2018 | 30.29 | 30.72 | 30.29 | 30.63 | 101,315 | +0.09(+0.28%) |
Mar 01, 2018 | 30.24 | 30.76 | 29.81 | 30.54 | 148,357 | +0.26(+0.86%) |
Feb 28, 2018 | 30.37 | 30.98 | 30.29 | 30.29 | 159,762 | +0.00(+0.00%) |
Feb 27, 2018 | 30.29 | 31.06 | 30.29 | 30.29 | 245,347 | +0.00(+0.00%) |
Feb 26, 2018 | 30.37 | 30.50 | 30.11 | 30.29 | 156,012 | +0.04(+0.14%) |
Feb 23, 2018 | 30.20 | 30.46 | 29.94 | 30.24 | 186,004 | +0.09(+0.29%) |
Feb 22, 2018 | 30.76 | 30.93 | 30.07 | 30.16 | 152,801 | -0.48(-1.55%) |
Feb 21, 2018 | 30.67 | 31.28 | 30.54 | 30.63 | 107,707 | +0.04(+0.14%) |
Feb 20, 2018 | 31.06 | 31.84 | 30.11 | 30.59 | 228,078 | -0.52(-1.67%) |
Feb 16, 2018 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 29.81 | 30.76 | 29.64 | 31.11 | 366,876 | +3.63(+13.21%) |
Feb 14, 2018 | 26.83 | 27.56 | 26.57 | 27.48 | 100,372 | +0.43(+1.60%) |
Feb 13, 2018 | 26.92 | 27.35 | 26.92 | 27.05 | 107,852 | +0.00(+0.00%) |
Feb 12, 2018 | 27.39 | 27.46 | 26.87 | 27.05 | 157,964 | -0.39(-1.42%) |
Feb 09, 2018 | 27.61 | 27.65 | 26.92 | 27.43 | 143,348 | +0.13(+0.47%) |
Feb 08, 2018 | 27.65 | 26.92 | 27.30 | 172,564 | +0.13(+0.48%) | |
Feb 07, 2018 | 26.87 | 27.22 | 26.79 | 27.18 | 167,741 | +0.22(+0.80%) |
Feb 06, 2018 | 26.61 | 27.26 | 26.22 | 26.96 | 298,877 | -0.58(-2.12%) |
Feb 05, 2018 | 28.64 | 28.73 | 27.33 | 27.54 | 223,201 | -1.19(-4.14%) |
Feb 02, 2018 | 29.29 | 29.29 | 28.64 | 28.73 | 258,876 | -0.65(-2.21%) |