Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.63 | 28.63 | 28.05 | 28.23 | 111,423 | -0.40(-1.40%) |
Apr 27, 2018 | 28.96 | 29.11 | 28.56 | 28.63 | 62,249 | -0.22(-0.76%) |
Apr 26, 2018 | 28.92 | 29.16 | 28.71 | 28.85 | 79,981 | -0.04(-0.13%) |
Apr 25, 2018 | 28.85 | 29.03 | 28.67 | 28.89 | 74,189 | +0.04(+0.13%) |
Apr 24, 2018 | 29.18 | 29.49 | 28.71 | 28.85 | 58,498 | -0.29(-1.00%) |
Apr 23, 2018 | 28.92 | 29.29 | 28.89 | 29.14 | 131,544 | +0.22(+0.75%) |
Apr 20, 2018 | 29.11 | 29.29 | 28.71 | 28.92 | 86,582 | -0.25(-0.87%) |
Apr 19, 2018 | 28.85 | 29.32 | 28.74 | 29.18 | 274,664 | +0.29(+1.01%) |
Apr 18, 2018 | 29.07 | 29.36 | 28.82 | 28.89 | 210,893 | -0.04(-0.13%) |
Apr 17, 2018 | 29.11 | 29.15 | 28.82 | 28.92 | 166,441 | -0.07(-0.25%) |
Apr 16, 2018 | 29.18 | 29.18 | 28.89 | 29.00 | 180,936 | -0.07(-0.25%) |
Apr 13, 2018 | 29.03 | 29.12 | 28.89 | 29.07 | 133,028 | +0.07(+0.25%) |
Apr 12, 2018 | 29.14 | 29.22 | 28.92 | 29.00 | 117,102 | -0.11(-0.37%) |
Apr 11, 2018 | 28.89 | 29.51 | 28.85 | 29.11 | 195,893 | +0.15(+0.50%) |
Apr 10, 2018 | 29.29 | 29.54 | 28.89 | 28.96 | 230,287 | -0.11(-0.37%) |
Apr 09, 2018 | 29.18 | 29.18 | 28.91 | 29.07 | 229,184 | +0.00(+0.00%) |
Apr 06, 2018 | 29.51 | 29.72 | 28.92 | 29.07 | 86,539 | -0.55(-1.84%) |
Apr 05, 2018 | 29.62 | 30.02 | 29.47 | 29.62 | 246,875 | +0.04(+0.12%) |
Apr 04, 2018 | 29.40 | 29.69 | 29.16 | 29.58 | 178,063 | -0.07(-0.24%) |
Apr 03, 2018 | 29.65 | 30.21 | 29.40 | 29.65 | 113,833 | +0.00(+0.00%) |
Apr 02, 2018 | 30.31 | 30.56 | 29.47 | 29.65 | 70,386 | -0.62(-2.04%) |
Mar 29, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.11(+0.36%) | |
Mar 28, 2018 | 30.74 | 31.07 | 29.91 | 30.16 | 42,981 | -0.62(-2.01%) |
Mar 27, 2018 | 31.87 | 32.23 | 30.74 | 30.78 | 70,686 | -0.94(-2.98%) |
Mar 26, 2018 | 32.92 | 33.02 | 31.47 | 31.72 | 76,819 | -0.22(-0.68%) |
Mar 23, 2018 | 32.56 | 32.99 | 31.80 | 31.94 | 62,514 | -0.58(-1.79%) |
Mar 22, 2018 | 32.59 | 33.39 | 32.34 | 32.52 | 47,281 | -0.36(-1.11%) |
Mar 21, 2018 | 32.89 | 33.58 | 32.56 | 32.89 | 44,289 | +0.29(+0.89%) |
Mar 20, 2018 | 32.99 | 33.21 | 32.12 | 32.59 | 40,252 | -0.11(-0.33%) |
Mar 19, 2018 | 32.89 | 32.41 | 32.70 | 33,192 | -0.18(-0.55%) | |
Mar 16, 2018 | 32.96 | 33.25 | 32.74 | 32.89 | 102,312 | +0.11(+0.33%) |
Mar 15, 2018 | 32.67 | 33.10 | 32.63 | 32.78 | 26,157 | -0.22(-0.66%) |
Mar 14, 2018 | 33.61 | 33.61 | 32.89 | 32.99 | 26,308 | -0.55(-1.63%) |
Mar 13, 2018 | 34.23 | 34.23 | 33.43 | 33.54 | 47,643 | -0.73(-2.12%) |
Mar 12, 2018 | 33.79 | 34.48 | 33.39 | 34.27 | 30,658 | +0.40(+1.18%) |
Mar 09, 2018 | 33.36 | 34.74 | 33.25 | 33.87 | 44,471 | +0.73(+2.19%) |
Mar 08, 2018 | 33.50 | 33.50 | 32.59 | 33.14 | 51,771 | -0.25(-0.76%) |
Mar 07, 2018 | 33.32 | 33.79 | 32.67 | 33.39 | 101,241 | -0.11(-0.33%) |
Mar 06, 2018 | 33.03 | 33.54 | 32.41 | 33.50 | 28,310 | +0.55(+1.65%) |
Mar 05, 2018 | 32.52 | 33.61 | 32.45 | 32.96 | 34,259 | +0.29(+0.89%) |
Mar 02, 2018 | 31.61 | 32.70 | 31.61 | 32.67 | 27,604 | +0.55(+1.70%) |
Mar 01, 2018 | 32.23 | 32.56 | 31.50 | 32.12 | 41,894 | -0.07(-0.23%) |
Feb 28, 2018 | 33.03 | 33.18 | 32.16 | 32.20 | 50,931 | -0.80(-2.42%) |
Feb 27, 2018 | 33.83 | 33.83 | 32.89 | 32.99 | 16,248 | -0.87(-2.58%) |
Feb 26, 2018 | 33.58 | 34.19 | 33.32 | 33.87 | 31,255 | +0.29(+0.87%) |
Feb 23, 2018 | 32.99 | 33.79 | 32.99 | 33.58 | 16,747 | +0.58(+1.76%) |
Feb 22, 2018 | 33.07 | 33.30 | 32.85 | 32.99 | 24,094 | -0.07(-0.22%) |
Feb 21, 2018 | 32.96 | 33.07 | 32.85 | 33.07 | 25,946 | +0.15(+0.44%) |
Feb 20, 2018 | 32.85 | 33.14 | 32.70 | 32.92 | 37,335 | -0.04(-0.11%) |
Feb 16, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.15(+0.44%) | |
Feb 15, 2018 | 33.10 | 33.22 | 32.56 | 32.81 | 42,370 | -0.15(-0.44%) |
Feb 14, 2018 | 32.16 | 32.99 | 32.16 | 32.96 | 120,396 | +0.62(+1.91%) |
Feb 13, 2018 | 32.01 | 32.41 | 31.98 | 32.34 | 53,588 | +0.18(+0.57%) |
Feb 12, 2018 | 32.16 | 32.45 | 31.69 | 32.16 | 48,518 | +0.07(+0.23%) |
Feb 09, 2018 | 32.09 | 32.45 | 31.40 | 32.09 | 41,970 | +0.11(+0.34%) |
Feb 08, 2018 | 32.38 | 32.56 | 31.94 | 31.98 | 53,769 | -0.29(-0.90%) |
Feb 07, 2018 | 31.70 | 32.05 | 32.05 | 32.27 | 55,319 | +0.22(+0.68%) |
Feb 06, 2018 | 32.38 | 32.96 | 31.72 | 32.05 | 62,825 | -1.45(-4.34%) |
Feb 05, 2018 | 33.61 | 33.61 | 33.18 | 33.50 | 41,605 | -0.33(-0.97%) |
Feb 02, 2018 | 34.38 | 34.41 | 33.98 | 33.83 | 25,013 | -0.65(-1.90%) |