Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.74 | 28.74 | 28.35 | 28.35 | 19,588 | -0.20(-0.70%) |
Apr 27, 2018 | 28.62 | 28.62 | 28.44 | 28.55 | 14,716 | +0.11(+0.39%) |
Apr 26, 2018 | 28.06 | 28.45 | 28.06 | 28.44 | 9,938 | +0.43(+1.54%) |
Apr 25, 2018 | 28.12 | 28.12 | 27.92 | 28.01 | 63,710 | -0.13(-0.46%) |
Apr 24, 2018 | 28.56 | 28.56 | 28.07 | 28.14 | 24,938 | -0.21(-0.74%) |
Apr 23, 2018 | 28.48 | 28.53 | 28.30 | 28.35 | 42,869 | -0.03(-0.11%) |
Apr 20, 2018 | 28.64 | 28.64 | 28.25 | 28.38 | 22,568 | -0.11(-0.39%) |
Apr 19, 2018 | 28.61 | 28.61 | 28.39 | 28.49 | 23,481 | -0.08(-0.28%) |
Apr 18, 2018 | 28.29 | 28.65 | 28.29 | 28.57 | 21,230 | +0.38(+1.35%) |
Apr 17, 2018 | 28.11 | 28.25 | 28.08 | 28.19 | 46,174 | -0.01(-0.04%) |
Apr 16, 2018 | 28.16 | 28.21 | 28.08 | 28.20 | 22,730 | -0.03(-0.11%) |
Apr 13, 2018 | 28.49 | 28.49 | 28.18 | 28.23 | 17,719 | -0.23(-0.81%) |
Apr 12, 2018 | 28.45 | 28.54 | 28.37 | 28.46 | 14,357 | +0.04(+0.14%) |
Apr 11, 2018 | 28.36 | 28.47 | 28.33 | 28.42 | 7,095 | -0.05(-0.18%) |
Apr 10, 2018 | 28.47 | 28.50 | 28.26 | 28.47 | 28,605 | +0.27(+0.98%) |
Apr 09, 2018 | 28.45 | 28.47 | 28.20 | 28.20 | 18,843 | -0.04(-0.12%) |
Apr 06, 2018 | 28.47 | 28.59 | 28.18 | 28.23 | 26,531 | -0.54(-1.88%) |
Apr 05, 2018 | 28.94 | 29.00 | 28.72 | 28.77 | 27,010 | +0.08(+0.28%) |
Apr 04, 2018 | 28.19 | 28.70 | 28.15 | 28.69 | 40,714 | -0.12(-0.42%) |
Apr 03, 2018 | 28.87 | 28.89 | 28.60 | 28.81 | 24,664 | +0.12(+0.42%) |
Apr 02, 2018 | 29.07 | 29.07 | 28.58 | 28.69 | 32,943 | -0.53(-1.81%) |
Mar 29, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.49(+1.71%) | |
Mar 28, 2018 | 28.78 | 28.78 | 28.53 | 28.73 | 19,460 | -0.05(-0.17%) |
Mar 27, 2018 | 29.25 | 29.25 | 28.72 | 28.78 | 21,799 | -0.43(-1.47%) |
Mar 26, 2018 | 28.98 | 29.21 | 28.82 | 29.21 | 27,555 | +0.89(+3.14%) |
Mar 23, 2018 | 28.78 | 28.84 | 28.30 | 28.32 | 66,349 | -0.66(-2.28%) |
Mar 22, 2018 | 29.60 | 29.60 | 28.98 | 28.98 | 28,440 | -0.95(-3.17%) |
Mar 21, 2018 | 29.88 | 30.05 | 29.75 | 29.93 | 25,159 | -0.22(-0.73%) |
Mar 20, 2018 | 29.99 | 30.19 | 29.99 | 30.15 | 19,953 | +0.36(+1.21%) |
Mar 19, 2018 | 29.99 | 30.02 | 29.65 | 29.79 | 34,886 | -0.42(-1.39%) |
Mar 16, 2018 | 30.21 | 30.22 | 30.16 | 30.21 | 51,897 | +0.03(+0.10%) |
Mar 15, 2018 | 30.21 | 30.31 | 30.05 | 30.18 | 18,130 | +0.17(+0.57%) |
Mar 14, 2018 | 30.14 | 30.18 | 29.88 | 30.01 | 33,982 | +0.04(+0.13%) |
Mar 13, 2018 | 30.06 | 30.22 | 29.95 | 29.97 | 30,739 | -0.01(-0.03%) |
Mar 12, 2018 | 29.94 | 29.98 | 29.82 | 29.98 | 32,029 | +0.16(+0.54%) |
Mar 09, 2018 | 29.59 | 29.84 | 29.56 | 29.82 | 86,125 | +0.41(+1.39%) |
Mar 08, 2018 | 29.43 | 29.52 | 29.40 | 29.41 | 22,937 | -0.02(-0.07%) |
Mar 07, 2018 | 29.46 | 29.22 | 29.43 | 16,290 | +0.03(+0.10%) | |
Mar 06, 2018 | 29.59 | 29.62 | 29.38 | 29.40 | 26,979 | +0.03(+0.10%) |
Mar 05, 2018 | 29.07 | 29.42 | 28.98 | 29.37 | 44,772 | +0.25(+0.86%) |
Mar 02, 2018 | 28.63 | 29.17 | 28.58 | 29.12 | 36,528 | +0.28(+0.97%) |
Mar 01, 2018 | 29.09 | 29.25 | 28.70 | 28.84 | 34,436 | -0.07(-0.24%) |
Feb 28, 2018 | 29.19 | 29.25 | 28.91 | 28.91 | 22,972 | -0.23(-0.79%) |
Feb 27, 2018 | 29.54 | 29.54 | 29.13 | 29.14 | 33,823 | -0.59(-1.98%) |
Feb 26, 2018 | 29.73 | 29.49 | 29.73 | 58,556 | +0.33(+1.12%) | |
Feb 23, 2018 | 29.29 | 29.41 | 29.27 | 29.40 | 50,555 | +0.30(+1.03%) |
Feb 22, 2018 | 29.10 | 29.30 | 29.09 | 29.10 | 31,314 | +0.11(+0.38%) |
Feb 21, 2018 | 29.20 | 29.44 | 28.99 | 28.99 | 77,369 | +0.08(+0.28%) |
Feb 20, 2018 | 29.19 | 29.19 | 28.73 | 28.91 | 42,295 | -0.19(-0.65%) |
Feb 16, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.08(+0.28%) | |
Feb 15, 2018 | 29.10 | 29.13 | 28.95 | 29.02 | 39,127 | +0.49(+1.72%) |
Feb 14, 2018 | 28.10 | 28.63 | 28.10 | 28.53 | 23,631 | +0.45(+1.60%) |
Feb 13, 2018 | 28.14 | 28.08 | 41,098 | +0.19(+0.68%) | ||
Feb 12, 2018 | 27.87 | 28.07 | 27.65 | 27.89 | 60,013 | +0.32(+1.16%) |
Feb 09, 2018 | 27.32 | 27.60 | 26.75 | 27.57 | 56,629 | +0.56(+2.07%) |
Feb 08, 2018 | 27.95 | 27.95 | 27.01 | 27.01 | 117,722 | -0.87(-3.12%) |
Feb 07, 2018 | 28.19 | 28.44 | 27.88 | 27.88 | 118,234 | -0.70(-2.45%) |
Feb 06, 2018 | 27.69 | 28.83 | 27.69 | 28.58 | 121,039 | +0.51(+1.82%) |
Feb 05, 2018 | 28.49 | 28.83 | 27.75 | 28.07 | 200,632 | -0.48(-1.68%) |
Feb 02, 2018 | 28.86 | 28.86 | 28.50 | 28.55 | 110,900 | -0.39(-1.35%) |