Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.12 | 28.38 | 28.08 | 28.30 | 7,518 | +0.22(+0.78%) |
Apr 27, 2018 | 27.99 | 28.34 | 27.99 | 28.08 | 9,624 | -0.09(-0.31%) |
Apr 26, 2018 | 27.60 | 28.34 | 27.60 | 28.17 | 13,128 | +0.18(+0.63%) |
Apr 25, 2018 | 27.11 | 28.21 | 26.76 | 27.99 | 12,823 | +0.57(+2.08%) |
Apr 24, 2018 | 26.98 | 27.46 | 26.94 | 27.42 | 9,042 | +0.26(+0.97%) |
Apr 23, 2018 | 27.86 | 27.86 | 26.63 | 27.16 | 5,126 | -0.70(-2.52%) |
Apr 20, 2018 | 27.73 | 27.99 | 27.46 | 27.86 | 4,628 | -0.13(-0.47%) |
Apr 19, 2018 | 27.42 | 27.99 | 27.25 | 27.99 | 7,582 | +0.18(+0.63%) |
Apr 18, 2018 | 27.86 | 27.99 | 27.82 | 27.82 | 5,867 | +0.00(+0.00%) |
Apr 17, 2018 | 27.11 | 27.86 | 27.07 | 27.82 | 8,998 | +0.00(+0.00%) |
Apr 16, 2018 | 27.82 | 27.86 | 27.33 | 27.82 | 10,116 | +0.13(+0.47%) |
Apr 13, 2018 | 27.56 | 27.68 | 27.46 | 27.68 | 2,449 | +0.22(+0.80%) |
Apr 12, 2018 | 26.10 | 27.60 | 26.10 | 27.46 | 6,744 | +0.92(+3.47%) |
Apr 11, 2018 | 26.15 | 26.98 | 25.97 | 26.54 | 7,264 | +0.44(+1.68%) |
Apr 10, 2018 | 25.45 | 26.24 | 25.01 | 26.11 | 8,634 | +0.04(+0.17%) |
Apr 09, 2018 | 25.84 | 26.15 | 25.84 | 26.06 | 9,770 | +0.18(+0.68%) |
Apr 06, 2018 | 25.58 | 25.93 | 25.27 | 25.89 | 6,373 | +0.48(+1.90%) |
Apr 05, 2018 | 24.49 | 25.43 | 24.49 | 25.41 | 16,208 | +0.92(+3.76%) |
Apr 04, 2018 | 24.18 | 24.53 | 24.18 | 24.49 | 5,923 | +0.44(+1.82%) |
Apr 03, 2018 | 24.09 | 24.31 | 24.05 | 24.05 | 5,279 | +0.04(+0.18%) |
Apr 02, 2018 | 23.52 | 24.09 | 23.52 | 24.00 | 7,945 | +0.18(+0.74%) |
Mar 29, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.13(-0.55%) | |
Mar 28, 2018 | 23.65 | 23.96 | 23.65 | 23.96 | 3,131 | +0.18(+0.77%) |
Mar 27, 2018 | 23.40 | 23.78 | 23.40 | 23.78 | 4,515 | +0.04(+0.18%) |
Mar 26, 2018 | 24.04 | 24.30 | 23.56 | 23.73 | 23,959 | -0.04(-0.18%) |
Mar 23, 2018 | 23.91 | 23.97 | 23.78 | 23.78 | 7,473 | -0.17(-0.73%) |
Mar 22, 2018 | 23.78 | 24.04 | 23.78 | 23.95 | 5,071 | -0.09(-0.36%) |
Mar 21, 2018 | 23.91 | 24.04 | 23.86 | 24.04 | 12,889 | +0.13(+0.55%) |
Mar 20, 2018 | 23.78 | 24.04 | 23.73 | 23.91 | 18,458 | +0.13(+0.55%) |
Mar 19, 2018 | 23.56 | 23.95 | 23.51 | 23.78 | 4,736 | -0.04(-0.18%) |
Mar 16, 2018 | 23.60 | 23.82 | 23.47 | 23.82 | 13,801 | +0.22(+0.93%) |
Mar 15, 2018 | 23.65 | 23.73 | 23.60 | 23.60 | 4,026 | -0.04(-0.18%) |
Mar 14, 2018 | 23.71 | 23.86 | 23.47 | 23.65 | 5,463 | +0.04(+0.19%) |
Mar 13, 2018 | 23.65 | 23.86 | 23.51 | 23.60 | 3,296 | +0.00(+0.00%) |
Mar 12, 2018 | 23.78 | 23.78 | 23.30 | 23.60 | 1,884 | -0.13(-0.55%) |
Mar 09, 2018 | 23.38 | 23.86 | 23.30 | 23.73 | 8,404 | +0.04(+0.18%) |
Mar 08, 2018 | 23.86 | 23.95 | 23.69 | 23.69 | 4,420 | -0.04(-0.18%) |
Mar 07, 2018 | 23.78 | 24.39 | 23.65 | 23.73 | 5,524 | -0.22(-0.91%) |
Mar 06, 2018 | 24.26 | 24.34 | 23.86 | 23.95 | 9,980 | -0.31(-1.26%) |
Mar 05, 2018 | 24.04 | 24.76 | 24.04 | 24.26 | 10,721 | +0.26(+1.09%) |
Mar 02, 2018 | 23.38 | 23.99 | 23.08 | 23.99 | 9,471 | +0.48(+2.04%) |
Mar 01, 2018 | 23.29 | 23.51 | 23.19 | 23.51 | 7,037 | +0.26(+1.13%) |
Feb 28, 2018 | 23.51 | 23.51 | 23.02 | 23.25 | 5,014 | -0.35(-1.48%) |
Feb 27, 2018 | 23.25 | 23.60 | 23.18 | 23.60 | 7,227 | +0.31(+1.31%) |
Feb 26, 2018 | 23.47 | 23.51 | 23.16 | 23.30 | 4,756 | -0.13(-0.56%) |
Feb 23, 2018 | 23.27 | 23.51 | 22.98 | 23.43 | 9,356 | +0.35(+1.51%) |
Feb 22, 2018 | 23.15 | 23.21 | 23.07 | 23.08 | 3,057 | -0.09(-0.38%) |
Feb 21, 2018 | 23.38 | 23.51 | 22.95 | 23.16 | 3,022 | +0.57(+2.51%) |
Feb 20, 2018 | 23.47 | 23.47 | 22.51 | 22.60 | 8,718 | -0.79(-3.36%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.04(-0.19%) | |
Feb 15, 2018 | 23.60 | 23.60 | 23.25 | 23.43 | 2,834 | +0.00(+0.00%) |
Feb 14, 2018 | 24.13 | 24.13 | 22.99 | 23.43 | 4,216 | -0.74(-3.07%) |
Feb 13, 2018 | 23.56 | 24.87 | 23.56 | 24.17 | 11,812 | +1.18(+5.13%) |
Feb 12, 2018 | 22.51 | 22.99 | 22.51 | 22.99 | 9,734 | +0.48(+2.14%) |
Feb 09, 2018 | 24.04 | 24.48 | 22.51 | 22.51 | 8,297 | -0.35(-1.53%) |
Feb 08, 2018 | 23.14 | 23.14 | 22.86 | 22.86 | 8,514 | -0.57(-2.43%) |
Feb 07, 2018 | 22.95 | 23.43 | 22.66 | 23.43 | 8,960 | +1.09(+4.89%) |
Feb 06, 2018 | 22.60 | 22.64 | 22.33 | 22.33 | 11,669 | -0.44(-1.92%) |
Feb 05, 2018 | 23.33 | 23.33 | 22.77 | 22.77 | 8,901 | -0.57(-2.43%) |
Feb 02, 2018 | 23.38 | 24.39 | 23.34 | 23.34 | 6,428 | -0.04(-0.19%) |