Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.85 | 30.03 | 29.61 | 29.81 | 285,005 | -0.23(-0.77%) |
Apr 27, 2018 | 29.72 | 30.06 | 29.70 | 30.04 | 110,708 | +0.34(+1.14%) |
Apr 26, 2018 | 29.50 | 29.85 | 29.43 | 29.70 | 171,216 | +0.35(+1.19%) |
Apr 25, 2018 | 29.22 | 29.47 | 29.08 | 29.35 | 167,541 | +0.10(+0.34%) |
Apr 24, 2018 | 28.97 | 29.30 | 28.78 | 29.25 | 352,827 | +0.31(+1.07%) |
Apr 23, 2018 | 29.10 | 29.12 | 28.84 | 28.94 | 151,554 | -0.18(-0.62%) |
Apr 20, 2018 | 29.22 | 29.48 | 29.04 | 29.12 | 163,092 | -0.18(-0.61%) |
Apr 19, 2018 | 29.68 | 29.84 | 29.18 | 29.30 | 257,651 | -0.48(-1.61%) |
Apr 18, 2018 | 29.43 | 29.96 | 29.43 | 29.78 | 344,190 | +0.46(+1.57%) |
Apr 17, 2018 | 29.15 | 29.46 | 29.15 | 29.32 | 150,297 | +0.19(+0.65%) |
Apr 16, 2018 | 29.03 | 29.28 | 28.82 | 29.13 | 206,591 | +0.13(+0.45%) |
Apr 13, 2018 | 29.26 | 29.36 | 28.94 | 29.00 | 221,416 | -0.13(-0.45%) |
Apr 12, 2018 | 29.15 | 29.41 | 29.08 | 29.13 | 189,878 | -0.08(-0.27%) |
Apr 11, 2018 | 28.66 | 29.36 | 28.61 | 29.21 | 308,378 | +0.55(+1.92%) |
Apr 10, 2018 | 28.89 | 28.92 | 28.59 | 28.66 | 190,944 | -0.01(-0.03%) |
Apr 09, 2018 | 28.62 | 29.03 | 28.47 | 28.67 | 255,719 | +0.44(+1.56%) |
Apr 06, 2018 | 28.33 | 28.55 | 28.07 | 28.23 | 235,480 | -0.10(-0.35%) |
Apr 05, 2018 | 28.55 | 28.80 | 28.29 | 28.33 | 221,180 | -0.20(-0.70%) |
Apr 04, 2018 | 28.51 | 28.57 | 27.96 | 28.53 | 258,639 | -0.19(-0.66%) |
Apr 03, 2018 | 28.84 | 28.87 | 28.62 | 28.72 | 197,416 | -0.13(-0.45%) |
Apr 02, 2018 | 28.93 | 29.15 | 28.63 | 28.85 | 181,232 | -0.14(-0.48%) |
Mar 29, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.18(+0.62%) | |
Mar 28, 2018 | 28.75 | 29.08 | 28.52 | 28.81 | 347,418 | +0.00(+0.00%) |
Mar 27, 2018 | 29.23 | 29.33 | 28.79 | 28.81 | 312,509 | -0.41(-1.40%) |
Mar 26, 2018 | 29.19 | 29.25 | 28.62 | 29.22 | 310,265 | +0.17(+0.59%) |
Mar 23, 2018 | 29.29 | 29.50 | 29.01 | 29.05 | 260,493 | -0.18(-0.62%) |
Mar 22, 2018 | 30.02 | 30.04 | 29.18 | 29.23 | 236,187 | -0.91(-3.02%) |
Mar 21, 2018 | 29.98 | 30.59 | 29.96 | 30.14 | 690,531 | +0.05(+0.17%) |
Mar 20, 2018 | 29.97 | 30.23 | 29.85 | 30.09 | 885,737 | +0.21(+0.70%) |
Mar 19, 2018 | 30.00 | 30.09 | 29.63 | 29.88 | 316,245 | -0.07(-0.23%) |
Mar 16, 2018 | 29.65 | 30.05 | 29.65 | 29.95 | 546,946 | +0.34(+1.15%) |
Mar 15, 2018 | 29.85 | 30.03 | 29.24 | 29.61 | 429,142 | -0.24(-0.80%) |
Mar 14, 2018 | 30.12 | 30.16 | 29.71 | 29.85 | 390,788 | -0.18(-0.60%) |
Mar 13, 2018 | 30.00 | 30.20 | 29.94 | 30.03 | 221,087 | +0.10(+0.33%) |
Mar 12, 2018 | 30.01 | 30.33 | 29.59 | 29.93 | 378,399 | -0.07(-0.23%) |
Mar 09, 2018 | 30.21 | 30.31 | 29.90 | 30.00 | 372,043 | -0.18(-0.60%) |
Mar 08, 2018 | 30.19 | 30.46 | 30.16 | 30.18 | 347,542 | +0.00(+0.00%) |
Mar 07, 2018 | 30.14 | 30.29 | 29.74 | 30.18 | 285,070 | -0.06(-0.20%) |
Mar 06, 2018 | 29.95 | 30.30 | 29.57 | 30.24 | 827,647 | +0.36(+1.20%) |
Mar 05, 2018 | 29.94 | 30.02 | 29.50 | 29.88 | 491,082 | +0.13(+0.44%) |
Mar 02, 2018 | 29.05 | 30.61 | 29.05 | 29.75 | 820,903 | +0.70(+2.41%) |
Mar 01, 2018 | 28.95 | 29.40 | 28.88 | 29.05 | 293,470 | +0.08(+0.28%) |
Feb 28, 2018 | 29.84 | 29.91 | 28.97 | 28.97 | 403,435 | -0.84(-2.82%) |
Feb 27, 2018 | 29.75 | 30.00 | 29.40 | 29.81 | 355,760 | -0.04(-0.13%) |
Feb 26, 2018 | 29.31 | 29.90 | 29.27 | 29.85 | 229,907 | +0.63(+2.16%) |
Feb 23, 2018 | 28.94 | 29.47 | 28.94 | 29.22 | 154,182 | +0.30(+1.04%) |
Feb 22, 2018 | 28.63 | 29.19 | 28.52 | 28.92 | 291,776 | +0.26(+0.91%) |
Feb 21, 2018 | 28.86 | 29.19 | 28.65 | 28.66 | 211,470 | -0.24(-0.83%) |
Feb 20, 2018 | 28.95 | 29.12 | 28.82 | 28.90 | 482,762 | -0.05(-0.17%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.31(+1.08%) | |
Feb 15, 2018 | 28.76 | 28.80 | 28.37 | 28.64 | 228,795 | +0.03(+0.10%) |
Feb 14, 2018 | 28.15 | 29.09 | 28.04 | 28.61 | 306,162 | +0.29(+1.02%) |
Feb 13, 2018 | 28.26 | 28.40 | 28.00 | 28.32 | 207,299 | +0.05(+0.18%) |
Feb 12, 2018 | 28.19 | 28.49 | 28.05 | 28.27 | 457,158 | +0.23(+0.82%) |
Feb 09, 2018 | 27.77 | 28.13 | 27.36 | 28.04 | 375,905 | +0.14(+0.50%) |
Feb 08, 2018 | 28.01 | 28.58 | 27.79 | 27.90 | 527,289 | -0.07(-0.25%) |
Feb 07, 2018 | 28.16 | 28.42 | 27.96 | 27.97 | 581,327 | -0.16(-0.57%) |
Feb 06, 2018 | 27.60 | 28.22 | 27.42 | 28.13 | 668,545 | +0.25(+0.90%) |
Feb 05, 2018 | 28.12 | 28.29 | 27.65 | 27.88 | 735,595 | -0.71(-2.48%) |
Feb 02, 2018 | 29.04 | 29.14 | 28.28 | 28.59 | 839,189 | -0.62(-2.12%) |