Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.78 | 27.89 | 27.03 | 27.03 | 227,531 | -0.70(-2.51%) |
Apr 27, 2018 | 28.40 | 28.40 | 27.68 | 27.73 | 150,516 | -0.67(-2.37%) |
Apr 26, 2018 | 28.58 | 28.58 | 28.01 | 28.40 | 175,423 | -0.02(-0.06%) |
Apr 25, 2018 | 28.76 | 29.26 | 28.38 | 28.42 | 172,850 | -0.40(-1.38%) |
Apr 24, 2018 | 28.68 | 29.00 | 28.48 | 28.82 | 184,331 | +0.18(+0.62%) |
Apr 23, 2018 | 28.34 | 29.54 | 28.34 | 28.64 | 283,733 | +0.04(+0.14%) |
Apr 20, 2018 | 28.76 | 28.89 | 28.45 | 28.60 | 140,213 | -0.26(-0.90%) |
Apr 19, 2018 | 29.26 | 29.26 | 28.75 | 28.86 | 154,645 | -0.54(-1.85%) |
Apr 18, 2018 | 29.37 | 29.65 | 29.08 | 29.40 | 123,510 | +0.15(+0.50%) |
Apr 17, 2018 | 29.51 | 29.65 | 29.15 | 29.25 | 168,164 | -0.18(-0.61%) |
Apr 16, 2018 | 29.15 | 29.55 | 28.79 | 29.43 | 139,904 | +0.39(+1.34%) |
Apr 13, 2018 | 29.15 | 29.19 | 28.91 | 29.04 | 98,175 | -0.11(-0.36%) |
Apr 12, 2018 | 29.15 | 29.32 | 28.96 | 29.15 | 103,919 | +0.02(+0.08%) |
Apr 11, 2018 | 29.24 | 29.35 | 28.98 | 29.12 | 80,862 | -0.24(-0.83%) |
Apr 10, 2018 | 28.97 | 29.48 | 28.58 | 29.37 | 159,317 | +0.85(+2.98%) |
Apr 09, 2018 | 29.32 | 29.38 | 28.47 | 28.52 | 194,897 | -0.65(-2.22%) |
Apr 06, 2018 | 29.62 | 30.14 | 28.95 | 29.16 | 180,092 | -0.84(-2.81%) |
Apr 05, 2018 | 29.96 | 30.16 | 29.58 | 30.01 | 179,879 | +0.26(+0.87%) |
Apr 04, 2018 | 28.84 | 29.82 | 28.84 | 29.75 | 130,492 | +0.52(+1.77%) |
Apr 03, 2018 | 28.82 | 29.41 | 28.69 | 29.23 | 199,952 | +0.57(+2.01%) |
Apr 02, 2018 | 29.15 | 29.15 | 28.26 | 28.65 | 216,468 | -0.57(-1.94%) |
Mar 29, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.46(+1.60%) | |
Mar 28, 2018 | 28.25 | 28.87 | 28.25 | 28.76 | 126,214 | +0.51(+1.81%) |
Mar 27, 2018 | 28.75 | 28.75 | 28.11 | 28.25 | 186,132 | -0.41(-1.44%) |
Mar 26, 2018 | 28.60 | 28.77 | 28.14 | 28.66 | 208,438 | +0.55(+1.96%) |
Mar 23, 2018 | 29.70 | 29.70 | 28.10 | 28.11 | 265,648 | -1.58(-5.32%) |
Mar 22, 2018 | 31.05 | 31.14 | 29.67 | 29.69 | 240,858 | -1.72(-5.49%) |
Mar 21, 2018 | 31.48 | 31.97 | 30.99 | 31.42 | 115,445 | +0.00(+0.00%) |
Mar 20, 2018 | 31.12 | 31.63 | 31.12 | 31.42 | 132,888 | +0.05(+0.15%) |
Mar 19, 2018 | 31.82 | 31.82 | 30.87 | 31.37 | 166,556 | -0.54(-1.70%) |
Mar 16, 2018 | 31.44 | 32.21 | 31.35 | 31.91 | 368,360 | +0.48(+1.52%) |
Mar 15, 2018 | 31.54 | 31.59 | 31.01 | 31.43 | 111,519 | -0.02(-0.05%) |
Mar 14, 2018 | 32.19 | 32.19 | 31.29 | 31.45 | 153,850 | -0.68(-2.12%) |
Mar 13, 2018 | 32.35 | 32.76 | 32.01 | 32.13 | 138,813 | -0.13(-0.40%) |
Mar 12, 2018 | 32.04 | 32.31 | 31.82 | 32.26 | 148,938 | +0.22(+0.68%) |
Mar 09, 2018 | 31.79 | 32.14 | 31.57 | 32.04 | 200,737 | +0.41(+1.31%) |
Mar 08, 2018 | 31.80 | 31.86 | 31.08 | 31.63 | 190,327 | -0.03(-0.10%) |
Mar 07, 2018 | 31.82 | 31.66 | 272,410 | +1.09(+3.58%) | ||
Mar 06, 2018 | 30.29 | 30.66 | 29.89 | 30.57 | 323,145 | +0.40(+1.34%) |
Mar 05, 2018 | 30.13 | 30.28 | 29.59 | 30.16 | 297,730 | -0.15(-0.51%) |
Mar 02, 2018 | 29.89 | 30.44 | 29.66 | 30.31 | 334,814 | +0.05(+0.16%) |
Mar 01, 2018 | 29.88 | 30.52 | 29.77 | 30.27 | 167,938 | +0.32(+1.08%) |
Feb 28, 2018 | 31.11 | 31.24 | 29.84 | 29.94 | 247,830 | -1.09(-3.52%) |
Feb 27, 2018 | 31.93 | 32.30 | 31.03 | 31.03 | 205,527 | -0.91(-2.84%) |
Feb 26, 2018 | 31.98 | 32.05 | 31.53 | 31.94 | 119,201 | +0.07(+0.23%) |
Feb 23, 2018 | 31.54 | 31.88 | 31.20 | 31.87 | 121,517 | +0.52(+1.67%) |
Feb 22, 2018 | 31.35 | 167,999 | +0.18(+0.59%) | |||
Feb 21, 2018 | 31.10 | 31.91 | 30.96 | 31.16 | 190,165 | +0.14(+0.44%) |
Feb 20, 2018 | 31.45 | 31.68 | 30.96 | 31.02 | 213,473 | -0.64(-2.01%) |
Feb 16, 2018 | 31.66 | 31.66 | 31.66 | 0 | -0.10(-0.33%) | |
Feb 15, 2018 | 31.33 | 31.82 | 30.80 | 31.76 | 184,144 | +0.68(+2.17%) |
Feb 14, 2018 | 29.70 | 31.27 | 29.70 | 31.09 | 283,086 | +1.14(+3.81%) |
Feb 13, 2018 | 29.84 | 30.12 | 29.35 | 29.95 | 315,209 | -0.14(-0.45%) |
Feb 12, 2018 | 30.23 | 30.55 | 29.07 | 30.08 | 340,850 | -0.18(-0.58%) |
Feb 09, 2018 | 29.74 | 30.47 | 28.33 | 30.26 | 500,632 | +1.95(+6.87%) |
Feb 08, 2018 | 29.13 | 29.13 | 28.23 | 28.32 | 258,279 | -0.76(-2.63%) |
Feb 07, 2018 | 28.43 | 29.22 | 28.19 | 29.08 | 279,232 | +0.63(+2.20%) |
Feb 06, 2018 | 28.20 | 28.88 | 28.04 | 28.45 | 509,720 | -0.88(-3.01%) |
Feb 05, 2018 | 29.99 | 30.35 | 29.04 | 29.34 | 173,454 | -0.95(-3.13%) |
Feb 02, 2018 | 30.52 | 30.69 | 30.21 | 30.29 | 189,520 | -0.43(-1.41%) |