Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.97 | 29.23 | 28.97 | 29.02 | 604,674 | -0.23(-0.79%) |
Apr 27, 2018 | 29.01 | 29.29 | 28.99 | 29.25 | 545,545 | +0.04(+0.14%) |
Apr 26, 2018 | 29.13 | 29.27 | 29.08 | 29.21 | 632,512 | +0.05(+0.17%) |
Apr 25, 2018 | 29.22 | 29.23 | 28.92 | 29.16 | 1,151,757 | +0.80(+2.81%) |
Apr 24, 2018 | 28.59 | 28.65 | 28.18 | 28.37 | 1,304,153 | -0.45(-1.57%) |
Apr 23, 2018 | 28.92 | 29.04 | 28.73 | 28.82 | 731,265 | -0.19(-0.65%) |
Apr 20, 2018 | 29.17 | 29.23 | 28.88 | 29.01 | 1,126,960 | +0.72(+2.55%) |
Apr 19, 2018 | 28.61 | 28.64 | 28.15 | 28.28 | 609,270 | -0.11(-0.38%) |
Apr 18, 2018 | 28.24 | 28.44 | 28.24 | 28.39 | 517,809 | +0.58(+2.10%) |
Apr 17, 2018 | 27.88 | 27.97 | 27.77 | 27.81 | 557,223 | -0.16(-0.59%) |
Apr 16, 2018 | 27.98 | 28.04 | 27.90 | 27.97 | 390,486 | +0.24(+0.86%) |
Apr 13, 2018 | 27.82 | 27.98 | 27.66 | 27.73 | 559,511 | -0.08(-0.30%) |
Apr 12, 2018 | 27.69 | 27.93 | 27.69 | 27.82 | 485,224 | +0.21(+0.74%) |
Apr 11, 2018 | 27.69 | 27.88 | 27.59 | 27.61 | 803,946 | -0.26(-0.94%) |
Apr 10, 2018 | 27.93 | 27.96 | 27.73 | 27.87 | 642,348 | +0.07(+0.27%) |
Apr 09, 2018 | 28.04 | 28.17 | 27.78 | 27.80 | 1,198,115 | -0.07(-0.24%) |
Apr 06, 2018 | 27.85 | 28.09 | 27.73 | 27.87 | 1,506,642 | -0.28(-0.99%) |
Apr 05, 2018 | 27.99 | 28.23 | 27.96 | 28.14 | 739,041 | +0.27(+0.97%) |
Apr 04, 2018 | 27.44 | 27.92 | 27.42 | 27.87 | 659,794 | -0.05(-0.18%) |
Apr 03, 2018 | 27.93 | 28.03 | 27.70 | 27.92 | 796,982 | +0.52(+1.89%) |
Apr 02, 2018 | 27.87 | 27.95 | 27.14 | 27.41 | 590,672 | -0.52(-1.85%) |
Mar 29, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.20(+0.71%) | |
Mar 28, 2018 | 28.10 | 28.10 | 27.66 | 27.73 | 1,770,276 | +0.42(+1.53%) |
Mar 27, 2018 | 27.76 | 27.87 | 27.24 | 27.31 | 769,888 | -0.45(-1.63%) |
Mar 26, 2018 | 27.91 | 27.98 | 27.31 | 27.76 | 798,560 | +0.15(+0.53%) |
Mar 23, 2018 | 27.63 | 27.88 | 27.49 | 27.61 | 1,275,210 | +0.15(+0.54%) |
Mar 22, 2018 | 27.74 | 27.78 | 27.46 | 27.46 | 632,304 | -0.57(-2.05%) |
Mar 21, 2018 | 28.09 | 28.25 | 28.00 | 28.04 | 484,284 | +0.02(+0.09%) |
Mar 20, 2018 | 27.87 | 28.22 | 27.86 | 28.01 | 633,293 | -0.23(-0.81%) |
Mar 19, 2018 | 28.37 | 28.38 | 27.96 | 28.24 | 774,594 | -0.25(-0.89%) |
Mar 16, 2018 | 28.46 | 28.70 | 28.44 | 28.50 | 439,392 | -0.04(-0.14%) |
Mar 15, 2018 | 28.30 | 28.70 | 28.29 | 28.54 | 823,397 | +0.20(+0.70%) |
Mar 14, 2018 | 28.69 | 28.75 | 28.24 | 28.34 | 689,396 | +0.33(+1.17%) |
Mar 13, 2018 | 28.15 | 28.25 | 27.96 | 28.01 | 462,271 | +0.03(+0.12%) |
Mar 12, 2018 | 28.04 | 28.12 | 27.89 | 27.98 | 598,820 | -0.02(-0.06%) |
Mar 09, 2018 | 27.96 | 28.13 | 27.90 | 28.00 | 854,869 | +0.09(+0.33%) |
Mar 08, 2018 | 27.87 | 28.03 | 27.71 | 27.91 | 684,956 | +0.19(+0.67%) |
Mar 07, 2018 | 27.55 | 27.72 | 540,459 | +0.13(+0.47%) | ||
Mar 06, 2018 | 27.81 | 27.81 | 27.48 | 27.59 | 768,802 | -0.11(-0.41%) |
Mar 05, 2018 | 27.33 | 27.82 | 27.28 | 27.70 | 1,136,445 | +0.50(+1.84%) |
Mar 02, 2018 | 26.93 | 27.25 | 26.75 | 27.20 | 1,096,504 | +0.15(+0.54%) |
Mar 01, 2018 | 27.45 | 27.55 | 26.83 | 27.06 | 860,107 | +0.35(+1.30%) |
Feb 28, 2018 | 27.16 | 27.18 | 26.71 | 26.71 | 1,003,978 | -0.52(-1.93%) |
Feb 27, 2018 | 27.70 | 27.83 | 27.24 | 27.24 | 956,492 | -0.86(-3.07%) |
Feb 26, 2018 | 28.14 | 28.19 | 27.93 | 28.10 | 512,600 | -0.03(-0.11%) |
Feb 23, 2018 | 28.04 | 28.15 | 27.91 | 28.13 | 402,236 | +0.12(+0.43%) |
Feb 22, 2018 | 28.01 | 665,429 | +0.10(+0.38%) | |||
Feb 21, 2018 | 28.12 | 28.40 | 27.91 | 27.91 | 721,778 | -0.23(-0.83%) |
Feb 20, 2018 | 28.21 | 28.41 | 28.03 | 28.14 | 1,098,931 | -0.02(-0.09%) |
Feb 16, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.28 | 28.62 | 28.10 | 28.51 | 983,698 | +0.74(+2.67%) |
Feb 14, 2018 | 27.29 | 27.81 | 27.29 | 27.77 | 785,649 | +0.01(+0.03%) |
Feb 13, 2018 | 27.76 | 1,375,895 | +0.46(+1.68%) | |||
Feb 12, 2018 | 27.32 | 27.41 | 27.15 | 27.30 | 1,025,002 | +0.36(+1.32%) |
Feb 09, 2018 | 26.84 | 27.10 | 26.20 | 26.95 | 2,170,700 | +0.16(+0.60%) |
Feb 08, 2018 | 27.90 | 26.78 | 26.78 | 1,401,785 | -1.33(-4.74%) | |
Feb 07, 2018 | 27.88 | 28.34 | 27.87 | 28.12 | 1,807,936 | -0.39(-1.36%) |
Feb 06, 2018 | 27.55 | 28.57 | 27.49 | 28.50 | 3,081,199 | +0.34(+1.20%) |
Feb 05, 2018 | 28.49 | 28.70 | 27.99 | 28.16 | 1,528,299 | -0.80(-2.76%) |
Feb 02, 2018 | 29.39 | 29.45 | 28.91 | 28.96 | 936,866 | -0.80(-2.68%) |