Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.85 | 29.10 | 28.85 | 28.90 | 607,323 | -0.23(-0.79%) |
Apr 27, 2018 | 28.88 | 29.16 | 28.86 | 29.13 | 547,935 | +0.04(+0.14%) |
Apr 26, 2018 | 29.00 | 29.14 | 28.95 | 29.08 | 635,283 | +0.05(+0.17%) |
Apr 25, 2018 | 29.09 | 29.10 | 28.80 | 29.04 | 1,156,802 | +0.79(+2.81%) |
Apr 24, 2018 | 28.46 | 28.53 | 28.05 | 28.24 | 1,309,866 | -0.45(-1.57%) |
Apr 23, 2018 | 28.80 | 28.91 | 28.60 | 28.69 | 734,468 | -0.19(-0.65%) |
Apr 20, 2018 | 29.04 | 29.10 | 28.76 | 28.88 | 1,131,897 | +0.72(+2.55%) |
Apr 19, 2018 | 28.49 | 28.51 | 28.03 | 28.16 | 611,939 | -0.11(-0.38%) |
Apr 18, 2018 | 28.12 | 28.32 | 28.12 | 28.27 | 520,078 | +0.58(+2.10%) |
Apr 17, 2018 | 27.76 | 27.85 | 27.65 | 27.69 | 559,663 | -0.16(-0.59%) |
Apr 16, 2018 | 27.86 | 27.92 | 27.78 | 27.85 | 392,196 | +0.24(+0.86%) |
Apr 13, 2018 | 27.70 | 27.86 | 27.54 | 27.61 | 561,962 | -0.08(-0.29%) |
Apr 12, 2018 | 27.56 | 27.81 | 27.56 | 27.70 | 487,349 | +0.20(+0.74%) |
Apr 11, 2018 | 27.57 | 27.76 | 27.47 | 27.49 | 807,468 | -0.26(-0.94%) |
Apr 10, 2018 | 27.81 | 27.83 | 27.61 | 27.75 | 645,162 | +0.07(+0.27%) |
Apr 09, 2018 | 27.92 | 28.05 | 27.66 | 27.68 | 1,203,363 | -0.07(-0.24%) |
Apr 06, 2018 | 27.73 | 27.96 | 27.61 | 27.74 | 1,513,242 | -0.28(-0.99%) |
Apr 05, 2018 | 27.87 | 28.10 | 27.84 | 28.02 | 742,279 | +0.27(+0.97%) |
Apr 04, 2018 | 27.32 | 27.79 | 27.30 | 27.75 | 662,685 | -0.05(-0.18%) |
Apr 03, 2018 | 27.81 | 27.91 | 27.58 | 27.80 | 800,473 | +0.51(+1.89%) |
Apr 02, 2018 | 27.75 | 27.83 | 27.03 | 27.29 | 593,259 | -0.51(-1.85%) |
Mar 29, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.20(+0.71%) | |
Mar 28, 2018 | 27.97 | 27.98 | 27.54 | 27.61 | 1,778,031 | +0.42(+1.53%) |
Mar 27, 2018 | 27.64 | 27.74 | 27.12 | 27.19 | 773,261 | -0.45(-1.63%) |
Mar 26, 2018 | 27.79 | 27.86 | 27.19 | 27.64 | 802,058 | +0.15(+0.54%) |
Mar 23, 2018 | 27.51 | 27.76 | 27.37 | 27.49 | 1,280,796 | +0.15(+0.54%) |
Mar 22, 2018 | 27.62 | 27.65 | 27.34 | 27.34 | 635,074 | -0.57(-2.05%) |
Mar 21, 2018 | 27.96 | 28.13 | 27.88 | 27.92 | 486,406 | +0.02(+0.09%) |
Mar 20, 2018 | 27.74 | 28.10 | 27.74 | 27.89 | 636,067 | -0.23(-0.81%) |
Mar 19, 2018 | 28.25 | 28.26 | 27.84 | 28.12 | 777,987 | -0.25(-0.89%) |
Mar 16, 2018 | 28.34 | 28.58 | 28.32 | 28.37 | 441,317 | -0.04(-0.14%) |
Mar 15, 2018 | 28.18 | 28.58 | 28.17 | 28.41 | 827,004 | +0.20(+0.69%) |
Mar 14, 2018 | 28.57 | 28.63 | 28.12 | 28.22 | 692,416 | +0.33(+1.17%) |
Mar 13, 2018 | 28.03 | 28.13 | 27.84 | 27.89 | 464,296 | +0.03(+0.12%) |
Mar 12, 2018 | 27.92 | 28.00 | 27.77 | 27.86 | 601,443 | -0.02(-0.06%) |
Mar 09, 2018 | 27.83 | 28.01 | 27.78 | 27.88 | 858,614 | +0.09(+0.33%) |
Mar 08, 2018 | 27.75 | 27.90 | 27.59 | 27.78 | 687,956 | +0.18(+0.67%) |
Mar 07, 2018 | 27.43 | 27.60 | 542,827 | +0.13(+0.47%) | ||
Mar 06, 2018 | 27.69 | 27.69 | 27.36 | 27.47 | 772,169 | -0.11(-0.41%) |
Mar 05, 2018 | 27.21 | 27.70 | 27.16 | 27.58 | 1,141,423 | +0.50(+1.84%) |
Mar 02, 2018 | 26.81 | 27.13 | 26.64 | 27.09 | 1,101,307 | +0.14(+0.54%) |
Mar 01, 2018 | 27.33 | 27.43 | 26.72 | 26.94 | 863,875 | +0.35(+1.30%) |
Feb 28, 2018 | 27.05 | 27.06 | 26.59 | 26.59 | 1,008,376 | -0.52(-1.93%) |
Feb 27, 2018 | 27.58 | 27.71 | 27.12 | 27.12 | 960,682 | -0.86(-3.07%) |
Feb 26, 2018 | 28.02 | 28.07 | 27.81 | 27.98 | 514,846 | -0.03(-0.11%) |
Feb 23, 2018 | 27.92 | 28.03 | 27.79 | 28.01 | 403,998 | +0.12(+0.43%) |
Feb 22, 2018 | 27.89 | 668,344 | +0.10(+0.38%) | |||
Feb 21, 2018 | 27.99 | 28.27 | 27.78 | 27.78 | 724,939 | -0.23(-0.83%) |
Feb 20, 2018 | 28.09 | 28.28 | 27.90 | 28.02 | 1,103,745 | -0.02(-0.09%) |
Feb 16, 2018 | 28.04 | 28.04 | 28.04 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.15 | 28.49 | 27.98 | 28.39 | 988,007 | +0.74(+2.67%) |
Feb 14, 2018 | 27.17 | 27.69 | 27.17 | 27.65 | 789,091 | +0.01(+0.03%) |
Feb 13, 2018 | 27.64 | 1,381,922 | +0.46(+1.68%) | |||
Feb 12, 2018 | 27.20 | 27.29 | 27.03 | 27.18 | 1,029,492 | +0.35(+1.32%) |
Feb 09, 2018 | 26.72 | 26.98 | 26.09 | 26.83 | 2,180,208 | +0.16(+0.60%) |
Feb 08, 2018 | 27.78 | 26.67 | 26.67 | 1,407,925 | -1.33(-4.74%) | |
Feb 07, 2018 | 27.76 | 28.22 | 27.75 | 27.99 | 1,815,856 | -0.39(-1.36%) |
Feb 06, 2018 | 27.43 | 28.44 | 27.37 | 28.38 | 3,094,696 | +0.34(+1.20%) |
Feb 05, 2018 | 28.36 | 28.57 | 27.87 | 28.04 | 1,534,993 | -0.80(-2.76%) |
Feb 02, 2018 | 29.26 | 29.32 | 28.78 | 28.84 | 940,970 | -0.80(-2.68%) |