Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.13 | 29.32 | 28.94 | 29.08 | 176,462 | +0.24(+0.84%) |
Apr 27, 2018 | 29.13 | 29.13 | 28.50 | 28.84 | 113,777 | -0.19(-0.67%) |
Apr 26, 2018 | 28.26 | 29.13 | 28.01 | 29.03 | 139,844 | +0.97(+3.46%) |
Apr 25, 2018 | 28.35 | 28.45 | 27.87 | 28.06 | 118,160 | -0.34(-1.20%) |
Apr 24, 2018 | 28.50 | 28.64 | 28.26 | 28.40 | 91,058 | +0.00(+0.00%) |
Apr 23, 2018 | 28.60 | 28.84 | 28.26 | 28.40 | 73,007 | -0.19(-0.68%) |
Apr 20, 2018 | 28.35 | 28.77 | 28.33 | 28.60 | 64,451 | +0.15(+0.51%) |
Apr 19, 2018 | 28.74 | 28.94 | 28.40 | 28.45 | 58,455 | -0.44(-1.51%) |
Apr 18, 2018 | 28.84 | 28.98 | 28.30 | 28.89 | 102,639 | +0.10(+0.34%) |
Apr 17, 2018 | 28.94 | 29.08 | 28.69 | 28.79 | 91,890 | +0.15(+0.51%) |
Apr 16, 2018 | 28.74 | 28.77 | 28.50 | 28.64 | 87,160 | +0.19(+0.68%) |
Apr 13, 2018 | 28.60 | 28.74 | 28.33 | 28.45 | 93,707 | +0.00(+0.00%) |
Apr 12, 2018 | 28.45 | 28.55 | 28.11 | 28.45 | 107,341 | +0.29(+1.03%) |
Apr 11, 2018 | 27.67 | 28.16 | 27.67 | 28.16 | 77,934 | +0.19(+0.69%) |
Apr 10, 2018 | 28.06 | 28.21 | 27.63 | 27.96 | 86,073 | +0.29(+1.05%) |
Apr 09, 2018 | 27.58 | 27.92 | 27.19 | 27.67 | 128,706 | +0.34(+1.24%) |
Apr 06, 2018 | 27.14 | 27.77 | 26.90 | 27.33 | 120,401 | -0.10(-0.35%) |
Apr 05, 2018 | 27.38 | 27.53 | 27.09 | 27.43 | 72,132 | +0.24(+0.89%) |
Apr 04, 2018 | 26.22 | 27.24 | 26.17 | 27.19 | 92,057 | +0.49(+1.82%) |
Apr 03, 2018 | 25.97 | 26.70 | 25.83 | 26.70 | 108,443 | +0.92(+3.58%) |
Apr 02, 2018 | 26.31 | 26.31 | 25.63 | 25.78 | 70,788 | -0.63(-2.39%) |
Mar 29, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.07 | 26.17 | 25.78 | 26.07 | 105,288 | +0.05(+0.19%) |
Mar 27, 2018 | 26.61 | 26.85 | 25.97 | 26.02 | 95,829 | -0.53(-2.01%) |
Mar 26, 2018 | 26.27 | 26.61 | 26.07 | 26.56 | 49,332 | +0.63(+2.43%) |
Mar 23, 2018 | 26.56 | 26.90 | 25.93 | 25.93 | 84,193 | -0.63(-2.38%) |
Mar 22, 2018 | 26.80 | 27.04 | 26.51 | 26.56 | 58,558 | -0.53(-1.97%) |
Mar 21, 2018 | 26.99 | 27.33 | 26.90 | 27.09 | 48,256 | +0.19(+0.72%) |
Mar 20, 2018 | 27.09 | 27.14 | 26.75 | 26.90 | 58,594 | -0.10(-0.36%) |
Mar 19, 2018 | 27.72 | 27.72 | 26.65 | 26.99 | 105,076 | -0.83(-2.97%) |
Mar 16, 2018 | 27.19 | 27.92 | 26.95 | 27.82 | 392,982 | +0.73(+2.69%) |
Mar 15, 2018 | 26.99 | 27.43 | 26.99 | 27.09 | 139,662 | +0.09(+0.32%) |
Mar 14, 2018 | 27.15 | 27.15 | 27.15 | 27.00 | 104,011 | +0.00(+0.00%) |
Mar 13, 2018 | 26.91 | 27.10 | 26.66 | 27.00 | 72,648 | +0.19(+0.72%) |
Mar 12, 2018 | 26.57 | 26.96 | 26.54 | 26.81 | 102,737 | +0.39(+1.47%) |
Mar 09, 2018 | 26.37 | 26.47 | 26.03 | 26.42 | 122,393 | +0.29(+1.11%) |
Mar 08, 2018 | 25.74 | 26.23 | 25.65 | 26.13 | 69,337 | +0.53(+2.08%) |
Mar 07, 2018 | 25.79 | 25.40 | 25.60 | 114,506 | +0.00(+0.00%) | |
Mar 06, 2018 | 25.31 | 25.60 | 25.09 | 25.60 | 65,974 | +0.44(+1.73%) |
Mar 05, 2018 | 24.92 | 25.40 | 24.73 | 25.16 | 51,549 | +0.19(+0.78%) |
Mar 02, 2018 | 24.63 | 25.26 | 24.43 | 24.97 | 69,272 | +0.10(+0.39%) |
Mar 01, 2018 | 24.92 | 25.21 | 24.63 | 24.87 | 62,543 | -0.05(-0.19%) |
Feb 28, 2018 | 25.69 | 25.69 | 24.92 | 24.92 | 97,522 | -0.68(-2.65%) |
Feb 27, 2018 | 25.69 | 26.03 | 25.60 | 25.60 | 69,610 | -0.19(-0.75%) |
Feb 26, 2018 | 25.89 | 25.94 | 25.65 | 25.79 | 51,319 | -0.10(-0.37%) |
Feb 23, 2018 | 25.99 | 25.99 | 25.60 | 25.89 | 44,024 | +0.24(+0.95%) |
Feb 22, 2018 | 25.69 | 25.89 | 25.65 | 25.65 | 53,276 | +0.05(+0.19%) |
Feb 21, 2018 | 25.55 | 25.99 | 25.45 | 25.60 | 55,729 | +0.15(+0.57%) |
Feb 20, 2018 | 25.21 | 25.77 | 25.21 | 25.45 | 55,283 | +0.05(+0.19%) |
Feb 16, 2018 | 25.40 | 25.40 | 25.40 | 0 | +0.05(+0.19%) | |
Feb 15, 2018 | 25.40 | 25.40 | 25.04 | 25.36 | 67,173 | +0.19(+0.77%) |
Feb 14, 2018 | 24.82 | 25.31 | 24.82 | 25.16 | 101,151 | +0.05(+0.19%) |
Feb 13, 2018 | 25.11 | 25.31 | 24.97 | 25.11 | 106,998 | -0.10(-0.38%) |
Feb 12, 2018 | 25.26 | 25.31 | 24.73 | 25.21 | 174,744 | +0.05(+0.19%) |
Feb 09, 2018 | 25.50 | 25.50 | 24.58 | 25.16 | 161,788 | -0.24(-0.95%) |
Feb 08, 2018 | 26.08 | 26.08 | 25.31 | 25.40 | 93,140 | -0.63(-2.42%) |
Feb 07, 2018 | 25.94 | 26.42 | 25.79 | 26.03 | 123,413 | -0.05(-0.19%) |
Feb 06, 2018 | 25.60 | 26.28 | 24.31 | 26.08 | 264,809 | -0.39(-1.47%) |
Feb 05, 2018 | 26.96 | 27.34 | 26.32 | 26.47 | 57,138 | -0.73(-2.67%) |
Feb 02, 2018 | 27.25 | 27.44 | 26.91 | 27.20 | 215,286 | -0.39(-1.41%) |