Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.26 | 29.54 | 28.40 | 28.60 | 53,739 | -0.59(-2.02%) |
Apr 27, 2018 | 29.36 | 29.44 | 28.94 | 29.19 | 40,027 | -0.05(-0.17%) |
Apr 26, 2018 | 29.67 | 29.75 | 28.98 | 29.24 | 77,732 | -0.41(-1.38%) |
Apr 25, 2018 | 29.34 | 29.67 | 28.94 | 29.65 | 49,147 | +0.32(+1.09%) |
Apr 24, 2018 | 30.21 | 30.21 | 28.71 | 29.33 | 57,664 | -0.76(-2.53%) |
Apr 23, 2018 | 30.31 | 30.55 | 29.81 | 30.09 | 68,095 | -0.22(-0.73%) |
Apr 20, 2018 | 30.16 | 30.41 | 29.80 | 30.31 | 76,917 | +0.04(+0.13%) |
Apr 19, 2018 | 30.14 | 30.55 | 30.05 | 30.27 | 23,564 | +0.04(+0.13%) |
Apr 18, 2018 | 30.58 | 31.33 | 30.09 | 30.23 | 51,454 | -0.30(-0.98%) |
Apr 17, 2018 | 30.11 | 30.74 | 29.95 | 30.53 | 42,638 | +0.51(+1.70%) |
Apr 16, 2018 | 29.48 | 30.23 | 29.24 | 30.02 | 49,668 | +0.82(+2.81%) |
Apr 13, 2018 | 29.66 | 29.66 | 28.76 | 29.20 | 49,490 | -0.41(-1.38%) |
Apr 12, 2018 | 29.71 | 29.83 | 29.16 | 29.61 | 55,350 | +0.19(+0.65%) |
Apr 11, 2018 | 29.45 | 29.86 | 29.26 | 29.42 | 39,761 | -0.16(-0.54%) |
Apr 10, 2018 | 29.98 | 29.98 | 29.14 | 29.58 | 64,226 | -0.09(-0.30%) |
Apr 09, 2018 | 30.10 | 30.23 | 29.60 | 29.67 | 87,157 | -0.23(-0.77%) |
Apr 06, 2018 | 29.82 | 30.48 | 29.40 | 29.90 | 141,992 | +0.21(+0.71%) |
Apr 05, 2018 | 29.56 | 29.78 | 29.00 | 29.69 | 81,266 | +0.28(+0.95%) |
Apr 04, 2018 | 28.74 | 29.63 | 28.42 | 29.41 | 79,256 | +0.11(+0.38%) |
Apr 03, 2018 | 28.78 | 29.47 | 28.24 | 29.30 | 81,268 | +0.86(+3.02%) |
Apr 02, 2018 | 28.14 | 28.82 | 27.88 | 28.44 | 106,129 | +0.09(+0.32%) |
Mar 29, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.86(+3.13%) | |
Mar 28, 2018 | 27.35 | 27.61 | 27.10 | 27.49 | 49,299 | +0.21(+0.77%) |
Mar 27, 2018 | 27.53 | 27.80 | 26.90 | 27.28 | 44,185 | -0.23(-0.84%) |
Mar 26, 2018 | 27.31 | 27.70 | 26.80 | 27.51 | 60,993 | +0.54(+2.00%) |
Mar 23, 2018 | 27.39 | 27.39 | 26.88 | 26.97 | 79,345 | -0.41(-1.50%) |
Mar 22, 2018 | 27.22 | 27.47 | 27.04 | 27.38 | 68,436 | -0.09(-0.33%) |
Mar 21, 2018 | 27.49 | 27.63 | 27.15 | 27.47 | 56,764 | -0.07(-0.25%) |
Mar 20, 2018 | 27.84 | 27.86 | 27.34 | 27.54 | 56,407 | -0.23(-0.83%) |
Mar 19, 2018 | 27.52 | 27.88 | 26.86 | 27.77 | 108,533 | +0.24(+0.87%) |
Mar 16, 2018 | 26.19 | 28.31 | 25.89 | 27.53 | 266,000 | +1.30(+4.96%) |
Mar 15, 2018 | 26.14 | 26.32 | 25.86 | 26.23 | 97,829 | +0.08(+0.31%) |
Mar 14, 2018 | 26.05 | 26.33 | 25.52 | 26.15 | 140,861 | +0.14(+0.54%) |
Mar 13, 2018 | 26.50 | 26.55 | 25.75 | 26.01 | 129,835 | -0.45(-1.70%) |
Mar 12, 2018 | 26.46 | 27.19 | 25.93 | 26.46 | 127,884 | -0.08(-0.30%) |
Mar 09, 2018 | 24.00 | 26.89 | 24.00 | 26.54 | 271,068 | +3.85(+16.97%) |
Mar 08, 2018 | 22.90 | 22.90 | 22.10 | 22.69 | 35,826 | -0.11(-0.48%) |
Mar 07, 2018 | 21.73 | 22.98 | 21.69 | 22.80 | 50,001 | +0.86(+3.92%) |
Mar 06, 2018 | 21.38 | 22.12 | 21.31 | 21.94 | 41,043 | +0.60(+2.81%) |
Mar 05, 2018 | 21.14 | 21.47 | 21.01 | 21.34 | 43,866 | +0.09(+0.42%) |
Mar 02, 2018 | 21.16 | 21.83 | 21.05 | 21.25 | 73,240 | -0.12(-0.56%) |
Mar 01, 2018 | 20.92 | 21.52 | 20.92 | 21.37 | 111,237 | +0.40(+1.91%) |
Feb 28, 2018 | 21.21 | 21.29 | 20.91 | 20.97 | 60,233 | -0.24(-1.13%) |
Feb 27, 2018 | 21.49 | 21.59 | 21.16 | 21.21 | 38,566 | -0.34(-1.58%) |
Feb 26, 2018 | 21.19 | 21.63 | 21.05 | 21.55 | 47,511 | +0.35(+1.65%) |
Feb 23, 2018 | 21.22 | 21.50 | 20.99 | 21.20 | 50,613 | +0.04(+0.19%) |
Feb 22, 2018 | 21.07 | 21.44 | 21.05 | 21.16 | 46,738 | +0.10(+0.47%) |
Feb 21, 2018 | 21.20 | 21.41 | 21.12 | 21.06 | 55,497 | -0.13(-0.61%) |
Feb 20, 2018 | 21.03 | 21.29 | 21.01 | 21.19 | 31,028 | +0.03(+0.14%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.08(-0.38%) | |
Feb 15, 2018 | 21.25 | 21.61 | 20.89 | 21.24 | 50,766 | +0.03(+0.14%) |
Feb 14, 2018 | 20.88 | 21.69 | 20.75 | 21.21 | 54,053 | +0.19(+0.90%) |
Feb 13, 2018 | 20.53 | 21.14 | 20.33 | 21.02 | 69,219 | +0.37(+1.79%) |
Feb 12, 2018 | 19.92 | 21.04 | 19.60 | 20.65 | 107,576 | +0.81(+4.08%) |
Feb 09, 2018 | 19.78 | 20.04 | 19.25 | 19.84 | 84,076 | +0.25(+1.28%) |
Feb 08, 2018 | 19.69 | 19.84 | 19.53 | 19.59 | 78,377 | -0.11(-0.56%) |
Feb 07, 2018 | 19.97 | 19.97 | 19.45 | 19.70 | 99,659 | -0.27(-1.35%) |
Feb 06, 2018 | 20.00 | 20.54 | 19.61 | 19.97 | 186,563 | -0.74(-3.57%) |
Feb 05, 2018 | 21.21 | 21.25 | 20.53 | 20.71 | 45,728 | -0.74(-3.45%) |
Feb 02, 2018 | 21.67 | 21.96 | 21.55 | 21.45 | 73,295 | -0.48(-2.19%) |