Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.35 | 29.95 | 29.22 | 29.47 | 65,047 | +0.19(+0.64%) |
Apr 27, 2018 | 29.37 | 29.49 | 28.46 | 29.28 | 14,157 | -0.08(-0.26%) |
Apr 26, 2018 | 28.83 | 29.65 | 28.63 | 29.36 | 27,678 | +0.34(+1.17%) |
Apr 25, 2018 | 28.85 | 29.20 | 28.72 | 29.02 | 27,285 | +0.16(+0.56%) |
Apr 24, 2018 | 28.58 | 29.01 | 28.27 | 28.86 | 61,858 | +0.33(+1.16%) |
Apr 23, 2018 | 28.26 | 28.67 | 26.04 | 28.53 | 28,816 | +0.12(+0.43%) |
Apr 20, 2018 | 28.41 | 28.61 | 27.37 | 28.41 | 58,141 | -0.01(-0.03%) |
Apr 19, 2018 | 28.15 | 28.64 | 28.15 | 28.42 | 28,294 | +0.25(+0.90%) |
Apr 18, 2018 | 28.04 | 28.30 | 28.04 | 28.16 | 26,288 | +0.20(+0.71%) |
Apr 17, 2018 | 28.07 | 28.32 | 27.70 | 27.96 | 30,264 | +0.09(+0.34%) |
Apr 16, 2018 | 26.99 | 27.97 | 26.57 | 27.87 | 35,213 | +0.73(+2.68%) |
Apr 13, 2018 | 27.58 | 27.58 | 26.79 | 27.14 | 32,231 | -0.32(-1.17%) |
Apr 12, 2018 | 27.26 | 27.77 | 27.19 | 27.46 | 30,751 | +0.35(+1.29%) |
Apr 11, 2018 | 26.94 | 27.31 | 26.77 | 27.11 | 43,560 | +0.02(+0.07%) |
Apr 10, 2018 | 26.73 | 27.28 | 26.64 | 27.10 | 46,388 | +0.54(+2.03%) |
Apr 09, 2018 | 26.64 | 27.48 | 26.43 | 26.56 | 47,577 | +0.06(+0.21%) |
Apr 06, 2018 | 26.80 | 27.03 | 26.26 | 26.50 | 32,878 | -0.42(-1.54%) |
Apr 05, 2018 | 27.10 | 27.10 | 26.58 | 26.92 | 41,207 | -0.03(-0.11%) |
Apr 04, 2018 | 26.68 | 27.10 | 26.50 | 26.94 | 54,206 | +0.08(+0.28%) |
Apr 03, 2018 | 26.72 | 27.06 | 26.51 | 26.87 | 32,864 | +0.33(+1.24%) |
Apr 02, 2018 | 26.99 | 27.25 | 26.45 | 26.54 | 52,500 | -0.42(-1.58%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 26.93 | 27.27 | 25.83 | 26.91 | 70,741 | -0.04(-0.14%) |
Mar 27, 2018 | 27.27 | 27.27 | 26.49 | 26.94 | 65,767 | -0.25(-0.90%) |
Mar 26, 2018 | 27.13 | 27.67 | 26.05 | 27.19 | 87,637 | +0.37(+1.37%) |
Mar 23, 2018 | 27.90 | 28.08 | 26.53 | 26.82 | 125,753 | -1.03(-3.69%) |
Mar 22, 2018 | 28.28 | 28.42 | 27.02 | 27.85 | 45,897 | -0.64(-2.25%) |
Mar 21, 2018 | 28.59 | 28.68 | 28.19 | 28.49 | 37,568 | -0.04(-0.13%) |
Mar 20, 2018 | 28.32 | 28.69 | 27.50 | 28.53 | 53,074 | +0.17(+0.60%) |
Mar 19, 2018 | 28.28 | 28.53 | 27.82 | 28.36 | 28,616 | +0.06(+0.20%) |
Mar 16, 2018 | 27.77 | 28.35 | 27.41 | 28.30 | 114,638 | +0.47(+1.70%) |
Mar 15, 2018 | 27.89 | 28.16 | 27.27 | 27.83 | 39,570 | +0.01(+0.03%) |
Mar 14, 2018 | 28.16 | 28.20 | 27.50 | 27.82 | 34,461 | -0.22(-0.77%) |
Mar 13, 2018 | 28.24 | 28.25 | 27.89 | 28.04 | 31,723 | -0.08(-0.30%) |
Mar 12, 2018 | 28.18 | 28.24 | 27.66 | 28.12 | 29,816 | +0.04(+0.13%) |
Mar 09, 2018 | 27.54 | 28.21 | 26.93 | 28.09 | 44,626 | +0.69(+2.51%) |
Mar 08, 2018 | 27.55 | 27.78 | 27.08 | 27.40 | 32,583 | -0.11(-0.41%) |
Mar 07, 2018 | 26.98 | 27.63 | 26.67 | 27.51 | 47,711 | +0.48(+1.77%) |
Mar 06, 2018 | 26.73 | 27.14 | 26.24 | 27.03 | 66,352 | +0.15(+0.56%) |
Mar 05, 2018 | 26.07 | 27.00 | 26.07 | 26.88 | 39,827 | +0.66(+2.51%) |
Mar 02, 2018 | 25.87 | 26.38 | 25.45 | 26.22 | 30,154 | +0.22(+0.83%) |
Mar 01, 2018 | 25.83 | 26.28 | 25.47 | 26.01 | 51,601 | +0.07(+0.25%) |
Feb 28, 2018 | 26.28 | 26.63 | 25.81 | 25.94 | 42,421 | -0.24(-0.90%) |
Feb 27, 2018 | 26.25 | 26.70 | 25.75 | 26.18 | 54,238 | -0.08(-0.32%) |
Feb 26, 2018 | 26.29 | 26.71 | 25.93 | 26.26 | 45,432 | -0.03(-0.11%) |
Feb 23, 2018 | 26.21 | 26.81 | 24.84 | 26.29 | 41,826 | +0.09(+0.36%) |
Feb 22, 2018 | 26.30 | 26.61 | 24.38 | 26.20 | 46,185 | -0.11(-0.43%) |
Feb 21, 2018 | 25.95 | 26.66 | 25.95 | 26.31 | 52,749 | +0.03(+0.11%) |
Feb 20, 2018 | 26.18 | 27.24 | 25.41 | 26.28 | 59,163 | -1.20(-4.38%) |
Feb 16, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.27(+1.00%) | |
Feb 15, 2018 | 27.09 | 27.46 | 26.04 | 27.21 | 16,520 | +0.13(+0.49%) |
Feb 14, 2018 | 26.84 | 27.50 | 26.55 | 27.08 | 42,573 | +0.15(+0.56%) |
Feb 13, 2018 | 27.10 | 28.01 | 26.83 | 26.93 | 24,549 | -0.35(-1.28%) |
Feb 12, 2018 | 27.17 | 27.86 | 26.68 | 27.28 | 36,524 | +0.17(+0.62%) |
Feb 09, 2018 | 26.89 | 27.22 | 26.28 | 27.11 | 38,951 | +0.47(+1.77%) |
Feb 08, 2018 | 26.96 | 27.31 | 26.20 | 26.64 | 59,616 | -0.37(-1.36%) |
Feb 07, 2018 | 26.66 | 27.28 | 26.50 | 27.00 | 37,705 | +0.24(+0.91%) |
Feb 06, 2018 | 26.45 | 26.87 | 26.04 | 26.76 | 50,464 | -0.17(-0.63%) |
Feb 05, 2018 | 27.43 | 27.56 | 26.21 | 26.93 | 53,766 | -0.65(-2.35%) |
Feb 02, 2018 | 27.90 | 28.03 | 27.58 | 27.58 | 19,199 | -0.45(-1.61%) |