Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.98 | 28.10 | 27.92 | 27.95 | 33,810 | -0.18(-0.62%) |
Apr 27, 2018 | 28.10 | 28.18 | 28.01 | 28.13 | 19,171 | +0.16(+0.57%) |
Apr 26, 2018 | 28.17 | 28.17 | 27.88 | 27.97 | 49,621 | -0.13(-0.46%) |
Apr 25, 2018 | 28.27 | 28.30 | 28.03 | 28.10 | 28,350 | -1.01(-3.47%) |
Apr 24, 2018 | 28.96 | 29.33 | 28.95 | 29.11 | 37,360 | +0.14(+0.48%) |
Apr 23, 2018 | 28.75 | 29.16 | 28.67 | 28.97 | 32,089 | +0.26(+0.91%) |
Apr 20, 2018 | 28.63 | 28.81 | 28.56 | 28.71 | 37,127 | -0.47(-1.61%) |
Apr 19, 2018 | 29.19 | 29.25 | 29.06 | 29.18 | 25,868 | +0.20(+0.69%) |
Apr 18, 2018 | 28.87 | 29.03 | 28.87 | 28.98 | 30,149 | -0.81(-2.72%) |
Apr 17, 2018 | 29.61 | 29.83 | 29.56 | 29.79 | 36,138 | +0.40(+1.36%) |
Apr 16, 2018 | 29.43 | 29.49 | 29.19 | 29.39 | 28,994 | -0.11(-0.37%) |
Apr 13, 2018 | 29.59 | 29.62 | 29.41 | 29.50 | 26,016 | -0.23(-0.77%) |
Apr 12, 2018 | 29.55 | 29.74 | 29.55 | 29.73 | 25,645 | +0.10(+0.34%) |
Apr 11, 2018 | 29.53 | 29.79 | 29.53 | 29.63 | 29,680 | -0.37(-1.22%) |
Apr 10, 2018 | 30.00 | 30.18 | 29.86 | 30.00 | 30,393 | +0.89(+3.04%) |
Apr 09, 2018 | 29.20 | 29.45 | 29.09 | 29.11 | 51,992 | +0.03(+0.11%) |
Apr 06, 2018 | 29.19 | 29.34 | 28.96 | 29.08 | 189,062 | -0.08(-0.28%) |
Apr 05, 2018 | 29.25 | 29.25 | 29.08 | 29.16 | 283,164 | -0.25(-0.85%) |
Apr 04, 2018 | 28.79 | 29.41 | 28.79 | 29.41 | 59,219 | +0.36(+1.22%) |
Apr 03, 2018 | 29.23 | 29.29 | 28.90 | 29.05 | 93,993 | +0.11(+0.36%) |
Apr 02, 2018 | 29.52 | 29.52 | 28.73 | 28.95 | 34,005 | -0.68(-2.29%) |
Mar 29, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.75(+2.60%) | |
Mar 28, 2018 | 28.91 | 29.04 | 28.78 | 28.88 | 29,113 | -0.12(-0.41%) |
Mar 27, 2018 | 29.28 | 29.40 | 28.80 | 29.00 | 72,818 | -0.62(-2.11%) |
Mar 26, 2018 | 29.62 | 29.76 | 29.31 | 29.62 | 43,990 | +0.54(+1.86%) |
Mar 23, 2018 | 29.66 | 29.66 | 29.01 | 29.09 | 29,121 | -0.97(-3.23%) |
Mar 22, 2018 | 30.43 | 30.58 | 29.95 | 30.05 | 25,722 | -0.96(-3.08%) |
Mar 21, 2018 | 30.94 | 31.10 | 30.84 | 31.01 | 22,181 | +0.06(+0.19%) |
Mar 20, 2018 | 30.78 | 31.03 | 30.65 | 30.95 | 44,574 | +0.13(+0.42%) |
Mar 19, 2018 | 30.81 | 30.86 | 30.62 | 30.82 | 20,105 | -0.31(-1.00%) |
Mar 16, 2018 | 31.05 | 31.25 | 31.01 | 31.13 | 24,189 | -0.16(-0.51%) |
Mar 15, 2018 | 31.08 | 31.32 | 31.08 | 31.29 | 22,703 | +0.08(+0.26%) |
Mar 14, 2018 | 31.16 | 31.31 | 30.99 | 31.21 | 55,434 | +0.36(+1.17%) |
Mar 13, 2018 | 31.20 | 31.21 | 30.85 | 30.85 | 123,581 | -0.01(-0.05%) |
Mar 12, 2018 | 30.79 | 30.91 | 30.68 | 30.86 | 259,814 | +0.05(+0.18%) |
Mar 09, 2018 | 30.85 | 30.85 | 30.54 | 30.81 | 59,288 | -0.05(-0.16%) |
Mar 08, 2018 | 30.90 | 31.01 | 30.83 | 30.86 | 24,480 | +0.37(+1.21%) |
Mar 07, 2018 | 30.27 | 30.55 | 30.18 | 30.49 | 34,412 | +0.13(+0.43%) |
Mar 06, 2018 | 30.40 | 30.47 | 30.25 | 30.36 | 33,281 | -0.09(-0.30%) |
Mar 05, 2018 | 29.73 | 30.46 | 29.66 | 30.45 | 30,157 | +0.14(+0.46%) |
Mar 02, 2018 | 30.12 | 30.34 | 29.94 | 30.31 | 52,046 | -0.02(-0.07%) |
Mar 01, 2018 | 30.45 | 30.51 | 29.91 | 30.33 | 39,070 | -0.33(-1.08%) |
Feb 28, 2018 | 30.92 | 30.99 | 30.66 | 30.66 | 30,779 | -0.03(-0.10%) |
Feb 27, 2018 | 31.05 | 31.05 | 30.68 | 30.69 | 40,293 | -0.56(-1.79%) |
Feb 26, 2018 | 31.05 | 31.29 | 30.91 | 31.25 | 28,213 | +0.32(+1.04%) |
Feb 23, 2018 | 30.79 | 30.99 | 30.73 | 30.93 | 35,406 | +0.12(+0.37%) |
Feb 22, 2018 | 31.09 | 31.09 | 30.80 | 30.81 | 38,181 | -0.28(-0.90%) |
Feb 21, 2018 | 31.20 | 31.57 | 31.09 | 31.09 | 57,919 | +0.10(+0.32%) |
Feb 20, 2018 | 30.79 | 31.17 | 30.67 | 30.99 | 844,271 | -0.30(-0.96%) |
Feb 16, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.36(+1.16%) | |
Feb 15, 2018 | 31.01 | 31.01 | 30.54 | 30.93 | 46,916 | -0.19(-0.61%) |
Feb 14, 2018 | 30.22 | 31.17 | 30.22 | 31.12 | 35,660 | +0.70(+2.30%) |
Feb 13, 2018 | 30.35 | 30.49 | 30.32 | 30.42 | 28,256 | -0.43(-1.39%) |
Feb 12, 2018 | 30.33 | 31.05 | 30.33 | 30.85 | 47,977 | +0.72(+2.39%) |
Feb 09, 2018 | 30.02 | 30.21 | 29.13 | 30.13 | 77,730 | +0.10(+0.33%) |
Feb 08, 2018 | 30.67 | 30.67 | 29.91 | 30.03 | 81,958 | -0.72(-2.34%) |
Feb 07, 2018 | 30.81 | 31.12 | 30.70 | 30.75 | 91,783 | -0.60(-1.91%) |
Feb 06, 2018 | 31.35 | 30.01 | 31.35 | 76,283 | +1.36(+4.53%) | |
Feb 05, 2018 | 30.70 | 30.70 | 29.62 | 29.99 | 49,496 | -0.95(-3.07%) |
Feb 02, 2018 | 31.36 | 31.40 | 30.94 | 30.94 | 52,206 | -1.03(-3.22%) |