Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.25 | 29.40 | 29.15 | 29.19 | 62,776 | -0.11(-0.38%) |
Apr 27, 2018 | 29.35 | 29.49 | 29.01 | 29.30 | 59,000 | +0.34(+1.17%) |
Apr 26, 2018 | 28.94 | 29.01 | 28.79 | 28.96 | 79,054 | +0.13(+0.45%) |
Apr 25, 2018 | 28.60 | 29.00 | 28.25 | 28.83 | 174,527 | -0.44(-1.50%) |
Apr 24, 2018 | 29.45 | 29.50 | 29.18 | 29.27 | 94,606 | -0.08(-0.27%) |
Apr 23, 2018 | 29.08 | 29.43 | 29.07 | 29.35 | 96,739 | +0.49(+1.70%) |
Apr 20, 2018 | 29.16 | 29.25 | 28.81 | 28.86 | 129,787 | -0.25(-0.84%) |
Apr 19, 2018 | 29.05 | 29.22 | 28.99 | 29.11 | 190,497 | -0.18(-0.60%) |
Apr 18, 2018 | 29.12 | 29.30 | 29.09 | 29.28 | 65,036 | +0.63(+2.20%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.20 | 28.65 | 920,066 | +0.74(+2.65%) |
Apr 16, 2018 | 27.96 | 28.04 | 27.85 | 27.91 | 59,568 | +0.16(+0.58%) |
Apr 13, 2018 | 28.19 | 28.19 | 27.54 | 27.75 | 135,776 | -0.34(-1.21%) |
Apr 12, 2018 | 28.03 | 28.20 | 27.95 | 28.09 | 170,986 | -0.46(-1.59%) |
Apr 11, 2018 | 28.97 | 29.08 | 28.42 | 28.55 | 108,822 | -0.80(-2.74%) |
Apr 10, 2018 | 29.10 | 29.39 | 29.00 | 29.35 | 120,083 | +0.46(+1.61%) |
Apr 09, 2018 | 29.12 | 29.14 | 28.84 | 28.89 | 131,876 | +0.10(+0.33%) |
Apr 06, 2018 | 28.93 | 29.00 | 28.73 | 28.79 | 59,512 | -0.17(-0.57%) |
Apr 05, 2018 | 28.89 | 28.98 | 28.81 | 28.96 | 62,020 | +0.13(+0.44%) |
Apr 04, 2018 | 28.44 | 28.83 | 28.40 | 28.83 | 122,614 | +0.18(+0.65%) |
Apr 03, 2018 | 28.56 | 28.80 | 28.40 | 28.64 | 472,080 | +0.54(+1.90%) |
Apr 02, 2018 | 28.89 | 28.89 | 28.01 | 28.11 | 232,762 | -0.73(-2.53%) |
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -0.13(-0.45%) | |
Mar 28, 2018 | 29.02 | 29.16 | 28.69 | 28.97 | 79,766 | -0.04(-0.14%) |
Mar 27, 2018 | 29.40 | 29.50 | 29.00 | 29.01 | 63,510 | -0.16(-0.57%) |
Mar 26, 2018 | 28.96 | 29.22 | 28.62 | 29.18 | 66,363 | +0.73(+2.58%) |
Mar 23, 2018 | 28.90 | 29.00 | 28.35 | 28.44 | 93,260 | -0.43(-1.49%) |
Mar 22, 2018 | 28.82 | 29.16 | 28.50 | 28.87 | 68,763 | -0.40(-1.38%) |
Mar 21, 2018 | 29.16 | 29.48 | 29.13 | 29.27 | 128,584 | -0.30(-1.03%) |
Mar 20, 2018 | 29.21 | 29.77 | 29.21 | 29.58 | 98,137 | +0.50(+1.74%) |
Mar 19, 2018 | 29.29 | 29.30 | 28.92 | 29.07 | 62,572 | -0.35(-1.19%) |
Mar 16, 2018 | 29.44 | 29.82 | 29.35 | 29.43 | 76,741 | -0.38(-1.29%) |
Mar 15, 2018 | 29.52 | 29.88 | 29.47 | 29.81 | 157,496 | +0.27(+0.91%) |
Mar 14, 2018 | 29.83 | 29.83 | 29.27 | 29.54 | 112,442 | +0.20(+0.69%) |
Mar 13, 2018 | 29.80 | 29.86 | 29.30 | 29.34 | 117,426 | -0.16(-0.54%) |
Mar 12, 2018 | 29.93 | 29.96 | 29.41 | 29.50 | 94,144 | -0.71(-2.37%) |
Mar 09, 2018 | 30.13 | 30.30 | 30.00 | 30.21 | 329,487 | +0.32(+1.09%) |
Mar 08, 2018 | 29.80 | 29.98 | 29.72 | 29.89 | 66,972 | +0.14(+0.47%) |
Mar 07, 2018 | 29.79 | 29.86 | 29.51 | 29.75 | 137,310 | -0.01(-0.03%) |
Mar 06, 2018 | 29.92 | 29.98 | 29.74 | 29.76 | 212,744 | +0.25(+0.85%) |
Mar 05, 2018 | 29.02 | 29.65 | 29.02 | 29.51 | 204,204 | +0.30(+1.03%) |
Mar 02, 2018 | 28.91 | 29.22 | 28.74 | 29.21 | 76,791 | -0.15(-0.53%) |
Mar 01, 2018 | 29.37 | 29.64 | 29.11 | 29.36 | 136,260 | -0.44(-1.46%) |
Feb 28, 2018 | 30.05 | 30.13 | 29.70 | 29.80 | 121,423 | -0.23(-0.77%) |
Feb 27, 2018 | 30.20 | 30.44 | 30.01 | 30.03 | 78,523 | -0.47(-1.54%) |
Feb 26, 2018 | 30.51 | 30.58 | 30.35 | 30.50 | 116,803 | +0.25(+0.81%) |
Feb 23, 2018 | 29.94 | 30.26 | 29.92 | 30.25 | 107,823 | +0.33(+1.12%) |
Feb 22, 2018 | 30.05 | 30.09 | 29.90 | 29.92 | 181,843 | +0.15(+0.50%) |
Feb 21, 2018 | 29.97 | 30.26 | 29.77 | 29.77 | 185,400 | +0.10(+0.34%) |
Feb 20, 2018 | 29.70 | 30.01 | 29.63 | 29.67 | 882,283 | +0.08(+0.27%) |
Feb 16, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.53(+1.82%) | |
Feb 15, 2018 | 28.70 | 29.08 | 28.17 | 29.06 | 131,550 | +2.77(+10.56%) |
Feb 14, 2018 | 25.34 | 26.35 | 25.30 | 26.29 | 85,108 | +0.53(+2.06%) |
Feb 13, 2018 | 25.65 | 25.75 | 108,178 | +0.27(+1.04%) | ||
Feb 12, 2018 | 25.15 | 25.49 | 25.14 | 25.49 | 143,327 | -0.04(-0.16%) |
Feb 09, 2018 | 25.55 | 25.88 | 25.25 | 25.53 | 1,057,889 | -0.45(-1.73%) |
Feb 08, 2018 | 26.59 | 26.59 | 25.88 | 25.98 | 653,105 | -0.83(-3.10%) |
Feb 07, 2018 | 26.80 | 27.14 | 26.77 | 26.81 | 487,926 | -0.09(-0.33%) |
Feb 06, 2018 | 26.08 | 26.90 | 26.05 | 26.90 | 182,081 | +0.62(+2.34%) |
Feb 05, 2018 | 26.80 | 26.97 | 26.04 | 26.28 | 105,254 | -0.94(-3.46%) |
Feb 02, 2018 | 27.44 | 27.44 | 27.02 | 27.23 | 107,210 | -1.23(-4.34%) |