Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.97 | 28.26 | 27.93 | 27.97 | 99,407 | -0.09(-0.33%) |
Apr 27, 2018 | 28.58 | 28.72 | 27.93 | 28.07 | 74,142 | -0.61(-2.13%) |
Apr 26, 2018 | 29.24 | 29.24 | 28.21 | 28.68 | 53,717 | -0.09(-0.33%) |
Apr 25, 2018 | 28.91 | 29.01 | 28.68 | 28.77 | 123,342 | -0.19(-0.65%) |
Apr 24, 2018 | 28.96 | 29.10 | 28.67 | 28.96 | 61,884 | -0.05(-0.16%) |
Apr 23, 2018 | 29.15 | 29.19 | 28.84 | 29.01 | 106,600 | -0.14(-0.48%) |
Apr 20, 2018 | 29.01 | 29.24 | 28.68 | 29.15 | 53,225 | -0.05(-0.16%) |
Apr 19, 2018 | 29.29 | 29.48 | 29.12 | 29.19 | 113,847 | -0.14(-0.48%) |
Apr 18, 2018 | 29.19 | 29.48 | 29.15 | 29.34 | 51,395 | +0.19(+0.64%) |
Apr 17, 2018 | 29.62 | 29.66 | 29.01 | 29.15 | 89,348 | -0.28(-0.96%) |
Apr 16, 2018 | 28.96 | 29.66 | 28.92 | 29.43 | 71,762 | +0.56(+1.95%) |
Apr 13, 2018 | 28.96 | 29.15 | 28.77 | 28.87 | 74,974 | -0.05(-0.16%) |
Apr 12, 2018 | 29.10 | 29.26 | 28.75 | 28.91 | 66,560 | -0.19(-0.65%) |
Apr 11, 2018 | 28.72 | 29.10 | 28.54 | 29.10 | 79,239 | +0.19(+0.65%) |
Apr 10, 2018 | 29.29 | 29.29 | 28.72 | 28.91 | 88,184 | -0.05(-0.16%) |
Apr 09, 2018 | 29.15 | 29.43 | 28.82 | 28.96 | 93,386 | +0.00(+0.00%) |
Apr 06, 2018 | 29.10 | 29.29 | 28.77 | 28.96 | 102,159 | -0.19(-0.64%) |
Apr 05, 2018 | 28.87 | 29.19 | 28.72 | 29.15 | 93,582 | +0.47(+1.64%) |
Apr 04, 2018 | 28.16 | 28.77 | 28.11 | 28.68 | 61,664 | +0.14(+0.49%) |
Apr 03, 2018 | 27.97 | 28.63 | 27.69 | 28.54 | 108,900 | +0.75(+2.70%) |
Apr 02, 2018 | 28.40 | 28.44 | 27.46 | 27.79 | 106,855 | -0.70(-2.47%) |
Mar 29, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.14(+0.50%) | |
Mar 28, 2018 | 28.02 | 28.49 | 27.93 | 28.35 | 112,888 | +0.47(+1.68%) |
Mar 27, 2018 | 27.83 | 28.26 | 27.55 | 27.88 | 115,947 | +0.00(+0.00%) |
Mar 26, 2018 | 28.02 | 28.16 | 27.55 | 27.88 | 79,175 | +0.33(+1.19%) |
Mar 23, 2018 | 28.35 | 28.35 | 27.55 | 27.55 | 93,825 | -0.80(-2.81%) |
Mar 22, 2018 | 28.68 | 28.82 | 28.35 | 28.35 | 97,489 | -0.42(-1.47%) |
Mar 21, 2018 | 28.63 | 28.91 | 28.54 | 28.77 | 65,247 | +0.05(+0.16%) |
Mar 20, 2018 | 28.77 | 28.96 | 28.54 | 28.72 | 93,286 | -0.05(-0.16%) |
Mar 19, 2018 | 28.40 | 28.91 | 28.30 | 28.77 | 111,810 | +0.42(+1.49%) |
Mar 16, 2018 | 28.77 | 28.91 | 28.16 | 28.35 | 246,768 | -0.42(-1.47%) |
Mar 15, 2018 | 28.35 | 28.77 | 28.08 | 28.77 | 83,291 | +0.47(+1.66%) |
Mar 14, 2018 | 28.40 | 28.58 | 28.35 | 28.30 | 65,212 | +0.00(+0.00%) |
Mar 13, 2018 | 28.16 | 28.54 | 28.16 | 28.30 | 124,880 | +0.19(+0.67%) |
Mar 12, 2018 | 27.93 | 28.11 | 27.65 | 28.11 | 74,014 | +0.28(+1.01%) |
Mar 09, 2018 | 27.88 | 28.07 | 27.53 | 27.83 | 87,606 | +0.05(+0.17%) |
Mar 08, 2018 | 27.65 | 27.97 | 27.22 | 27.79 | 91,899 | +0.19(+0.68%) |
Mar 07, 2018 | 27.65 | 27.08 | 27.60 | 82,276 | +0.14(+0.51%) | |
Mar 06, 2018 | 26.89 | 27.55 | 26.52 | 27.46 | 91,256 | +0.75(+2.81%) |
Mar 05, 2018 | 25.91 | 26.89 | 25.91 | 26.71 | 97,299 | +0.66(+2.52%) |
Mar 02, 2018 | 25.35 | 26.10 | 25.30 | 26.05 | 112,516 | +0.47(+1.84%) |
Mar 01, 2018 | 25.21 | 25.91 | 25.16 | 25.58 | 75,288 | +0.37(+1.48%) |
Feb 28, 2018 | 25.39 | 25.44 | 25.07 | 25.21 | 167,746 | +0.00(+0.00%) |
Feb 27, 2018 | 26.23 | 26.23 | 25.16 | 25.21 | 115,448 | -0.93(-3.57%) |
Feb 26, 2018 | 25.39 | 26.37 | 25.30 | 26.14 | 78,655 | +0.79(+3.13%) |
Feb 23, 2018 | 24.69 | 25.39 | 24.60 | 25.35 | 107,929 | +0.84(+3.43%) |
Feb 22, 2018 | 24.69 | 25.07 | 24.27 | 24.51 | 89,299 | +0.14(+0.57%) |
Feb 21, 2018 | 23.43 | 24.50 | 23.43 | 24.37 | 69,766 | +0.93(+3.98%) |
Feb 20, 2018 | 23.29 | 23.75 | 23.11 | 23.43 | 92,512 | +0.00(+0.00%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 23.43 | 23.57 | 23.29 | 23.39 | 27,994 | +0.05(+0.20%) |
Feb 14, 2018 | 23.01 | 23.48 | 22.97 | 23.34 | 35,777 | +0.14(+0.60%) |
Feb 13, 2018 | 22.78 | 23.27 | 22.73 | 23.20 | 41,395 | +0.19(+0.81%) |
Feb 12, 2018 | 22.83 | 23.15 | 22.76 | 23.01 | 67,030 | +0.14(+0.61%) |
Feb 09, 2018 | 22.73 | 23.06 | 21.99 | 22.87 | 73,018 | +0.37(+1.66%) |
Feb 08, 2018 | 22.97 | 22.97 | 22.50 | 22.50 | 64,571 | -0.37(-1.63%) |
Feb 07, 2018 | 23.15 | 23.29 | 22.83 | 22.87 | 64,054 | -0.37(-1.61%) |
Feb 06, 2018 | 22.83 | 23.57 | 22.83 | 23.25 | 83,740 | -0.28(-1.19%) |
Feb 05, 2018 | 23.95 | 24.13 | 23.43 | 23.53 | 46,838 | -0.51(-2.14%) |
Feb 02, 2018 | 24.65 | 24.65 | 23.99 | 24.04 | 54,596 | -0.84(-3.38%) |