Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.53 | 28.53 | 28.18 | 28.23 | 6,783 | -0.09(-0.32%) |
Apr 27, 2018 | 27.88 | 28.35 | 27.88 | 28.32 | 3,052 | -0.12(-0.42%) |
Apr 26, 2018 | 28.28 | 28.55 | 28.28 | 28.44 | 3,273 | -0.03(-0.11%) |
Apr 25, 2018 | 27.88 | 28.47 | 27.88 | 28.47 | 2,925 | +0.39(+1.39%) |
Apr 24, 2018 | 28.30 | 28.30 | 28.07 | 28.08 | 1,481 | -0.29(-1.00%) |
Apr 23, 2018 | 28.44 | 28.45 | 28.36 | 28.36 | 3,369 | -0.58(-1.99%) |
Apr 20, 2018 | 28.52 | 29.07 | 28.52 | 28.94 | 3,965 | -0.26(-0.91%) |
Apr 19, 2018 | 29.25 | 29.45 | 29.20 | 29.20 | 4,896 | -0.65(-2.16%) |
Apr 18, 2018 | 30.08 | 30.08 | 29.77 | 29.85 | 10,434 | +0.41(+1.39%) |
Apr 17, 2018 | 29.59 | 29.59 | 29.20 | 29.44 | 120,420 | +0.41(+1.41%) |
Apr 16, 2018 | 28.39 | 29.14 | 28.39 | 29.03 | 2,752 | +0.61(+2.15%) |
Apr 13, 2018 | 28.70 | 28.70 | 28.42 | 28.42 | 2,016 | -0.18(-0.63%) |
Apr 12, 2018 | 28.31 | 28.60 | 28.31 | 28.60 | 5,496 | +0.42(+1.49%) |
Apr 11, 2018 | 28.16 | 28.33 | 28.00 | 28.18 | 9,514 | -0.54(-1.86%) |
Apr 10, 2018 | 28.94 | 28.95 | 28.64 | 28.71 | 5,210 | -0.37(-1.27%) |
Apr 09, 2018 | 29.00 | 29.25 | 28.88 | 29.09 | 5,679 | +0.91(+3.25%) |
Apr 06, 2018 | 28.60 | 28.62 | 28.17 | 28.17 | 1,753 | -0.45(-1.57%) |
Apr 05, 2018 | 28.68 | 28.93 | 28.43 | 28.62 | 2,393 | +0.54(+1.92%) |
Apr 04, 2018 | 27.80 | 28.08 | 27.80 | 28.08 | 28,844 | +0.74(+2.73%) |
Apr 03, 2018 | 27.43 | 27.43 | 27.18 | 27.34 | 3,637 | +0.53(+1.96%) |
Apr 02, 2018 | 26.65 | 26.81 | 26.65 | 26.81 | 2,760 | +0.00(+0.00%) |
Mar 29, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.70(+2.68%) | |
Mar 28, 2018 | 26.49 | 26.49 | 26.11 | 26.11 | 15,248 | -0.48(-1.81%) |
Mar 27, 2018 | 26.65 | 26.77 | 26.50 | 26.59 | 5,719 | -0.02(-0.06%) |
Mar 26, 2018 | 26.76 | 26.76 | 26.54 | 26.61 | 2,619 | -0.30(-1.13%) |
Mar 23, 2018 | 26.93 | 27.29 | 26.62 | 26.91 | 4,331 | -0.21(-0.79%) |
Mar 22, 2018 | 27.29 | 27.31 | 27.03 | 27.12 | 3,609 | -0.21(-0.79%) |
Mar 21, 2018 | 27.28 | 27.43 | 27.28 | 27.34 | 8,315 | +0.04(+0.16%) |
Mar 20, 2018 | 27.63 | 27.63 | 27.06 | 27.30 | 7,956 | -0.27(-1.00%) |
Mar 19, 2018 | 27.64 | 27.75 | 27.56 | 27.57 | 3,186 | -0.30(-1.08%) |
Mar 16, 2018 | 28.00 | 28.06 | 27.87 | 27.87 | 1,338 | -0.47(-1.66%) |
Mar 15, 2018 | 28.37 | 28.37 | 28.23 | 28.34 | 5,763 | +0.38(+1.36%) |
Mar 14, 2018 | 28.00 | 28.00 | 27.79 | 27.96 | 2,696 | +0.51(+1.86%) |
Mar 13, 2018 | 27.80 | 27.80 | 27.44 | 27.45 | 7,367 | +0.16(+0.60%) |
Mar 12, 2018 | 27.31 | 27.35 | 27.25 | 27.29 | 14,209 | +0.12(+0.46%) |
Mar 09, 2018 | 26.90 | 27.20 | 26.90 | 27.16 | 8,967 | +0.52(+1.97%) |
Mar 08, 2018 | 26.63 | 26.66 | 26.58 | 26.64 | 1,782 | +0.21(+0.78%) |
Mar 07, 2018 | 26.38 | 26.43 | 26.35 | 26.43 | 3,173 | +0.02(+0.08%) |
Mar 06, 2018 | 26.36 | 26.59 | 26.27 | 26.41 | 5,864 | +0.04(+0.15%) |
Mar 05, 2018 | 26.26 | 26.37 | 26.20 | 26.37 | 3,253 | +0.62(+2.43%) |
Mar 02, 2018 | 25.55 | 25.80 | 25.50 | 25.75 | 10,416 | +0.43(+1.70%) |
Mar 01, 2018 | 25.44 | 25.52 | 25.28 | 25.32 | 5,966 | -0.62(-2.41%) |
Feb 28, 2018 | 26.09 | 26.09 | 25.90 | 25.94 | 3,552 | -0.07(-0.27%) |
Feb 27, 2018 | 25.64 | 26.27 | 25.64 | 26.01 | 4,616 | -0.63(-2.38%) |
Feb 26, 2018 | 26.60 | 26.67 | 26.52 | 26.64 | 19,445 | +0.80(+3.12%) |
Feb 23, 2018 | 25.78 | 25.86 | 25.78 | 25.84 | 3,485 | +0.05(+0.21%) |
Feb 22, 2018 | 25.77 | 25.87 | 25.74 | 25.79 | 2,776 | -0.09(-0.37%) |
Feb 21, 2018 | 26.03 | 26.05 | 25.83 | 25.88 | 12,549 | -0.27(-1.03%) |
Feb 20, 2018 | 26.25 | 26.25 | 26.15 | 26.15 | 1,942 | -0.06(-0.23%) |
Feb 16, 2018 | 26.21 | 26.21 | 26.21 | 0 | +0.41(+1.59%) | |
Feb 15, 2018 | 26.10 | 26.10 | 25.58 | 25.80 | 4,889 | +1.03(+4.14%) |
Feb 14, 2018 | 23.99 | 24.95 | 23.95 | 24.77 | 10,468 | +1.46(+6.26%) |
Feb 13, 2018 | 23.30 | 23.44 | 23.19 | 23.32 | 11,916 | -0.18(-0.77%) |
Feb 12, 2018 | 22.81 | 23.52 | 22.81 | 23.50 | 3,598 | +0.28(+1.20%) |
Feb 09, 2018 | 23.11 | 23.28 | 22.87 | 23.22 | 17,202 | +0.11(+0.46%) |
Feb 08, 2018 | 23.51 | 23.55 | 23.11 | 23.11 | 7,416 | -0.57(-2.41%) |
Feb 07, 2018 | 23.78 | 23.83 | 23.64 | 23.68 | 17,216 | +0.06(+0.25%) |
Feb 06, 2018 | 23.57 | 23.62 | 23.21 | 23.62 | 22,519 | -0.57(-2.37%) |
Feb 05, 2018 | 24.82 | 24.82 | 24.19 | 24.19 | 3,704 | -1.17(-4.62%) |
Feb 02, 2018 | 25.39 | 25.46 | 25.39 | 25.36 | 3,469 | -0.05(-0.20%) |