Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.23 | 30.29 | 30.01 | 30.03 | 66,950 | -0.19(-0.62%) |
Apr 27, 2018 | 30.23 | 30.29 | 30.13 | 30.22 | 44,438 | +0.02(+0.06%) |
Apr 26, 2018 | 30.01 | 30.28 | 29.78 | 30.20 | 46,074 | +0.32(+1.08%) |
Apr 25, 2018 | 29.84 | 30.03 | 29.66 | 29.88 | 63,702 | -0.03(-0.11%) |
Apr 24, 2018 | 29.74 | 30.00 | 29.55 | 29.91 | 69,912 | +0.22(+0.74%) |
Apr 23, 2018 | 29.66 | 29.69 | 29.52 | 29.69 | 41,652 | +0.15(+0.52%) |
Apr 20, 2018 | 29.33 | 29.61 | 29.33 | 29.54 | 44,363 | +0.14(+0.46%) |
Apr 19, 2018 | 29.47 | 29.64 | 29.35 | 29.40 | 32,266 | -0.17(-0.57%) |
Apr 18, 2018 | 29.57 | 29.76 | 29.45 | 29.57 | 51,274 | +0.08(+0.29%) |
Apr 17, 2018 | 29.39 | 29.50 | 29.23 | 29.49 | 53,691 | +0.27(+0.93%) |
Apr 16, 2018 | 29.05 | 29.32 | 28.99 | 29.22 | 24,847 | +0.22(+0.76%) |
Apr 13, 2018 | 29.20 | 29.28 | 28.99 | 28.99 | 27,534 | -0.20(-0.70%) |
Apr 12, 2018 | 29.44 | 29.50 | 29.20 | 29.20 | 27,132 | -0.25(-0.87%) |
Apr 11, 2018 | 29.57 | 29.67 | 29.39 | 29.45 | 26,689 | -0.08(-0.29%) |
Apr 10, 2018 | 29.72 | 29.78 | 29.51 | 29.54 | 28,308 | -0.03(-0.11%) |
Apr 09, 2018 | 29.61 | 29.91 | 29.50 | 29.57 | 47,450 | +0.05(+0.17%) |
Apr 06, 2018 | 29.50 | 29.83 | 29.40 | 29.52 | 45,023 | -0.09(-0.29%) |
Apr 05, 2018 | 29.59 | 29.76 | 29.40 | 29.61 | 53,841 | +0.10(+0.35%) |
Apr 04, 2018 | 29.37 | 29.72 | 29.30 | 29.50 | 59,190 | -0.03(-0.12%) |
Apr 03, 2018 | 29.16 | 29.61 | 29.15 | 29.54 | 50,588 | +0.39(+1.34%) |
Apr 02, 2018 | 29.33 | 29.62 | 28.88 | 29.15 | 75,778 | -0.36(-1.21%) |
Mar 29, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.27(+0.93%) | |
Mar 28, 2018 | 29.05 | 29.28 | 28.94 | 29.23 | 46,211 | +0.18(+0.61%) |
Mar 27, 2018 | 28.84 | 29.12 | 28.67 | 29.05 | 90,830 | +0.25(+0.86%) |
Mar 26, 2018 | 28.84 | 28.89 | 28.53 | 28.81 | 75,287 | +0.33(+1.16%) |
Mar 23, 2018 | 28.84 | 28.97 | 28.48 | 28.48 | 58,983 | -0.26(-0.92%) |
Mar 22, 2018 | 28.71 | 29.14 | 28.71 | 28.74 | 75,298 | -0.05(-0.17%) |
Mar 21, 2018 | 28.76 | 28.99 | 28.76 | 28.79 | 38,812 | +0.00(+0.00%) |
Mar 20, 2018 | 29.05 | 29.05 | 28.71 | 28.79 | 52,063 | -0.25(-0.85%) |
Mar 19, 2018 | 29.30 | 29.30 | 28.74 | 29.04 | 61,181 | -0.31(-1.07%) |
Mar 16, 2018 | 28.92 | 29.43 | 28.92 | 29.35 | 193,009 | +0.50(+1.72%) |
Mar 15, 2018 | 29.27 | 29.27 | 28.64 | 28.86 | 120,288 | -0.40(-1.36%) |
Mar 14, 2018 | 29.04 | 29.38 | 29.04 | 29.25 | 91,853 | +0.23(+0.80%) |
Mar 13, 2018 | 29.17 | 29.37 | 28.97 | 29.02 | 56,271 | -0.08(-0.28%) |
Mar 12, 2018 | 28.51 | 29.15 | 28.51 | 29.10 | 82,481 | +0.63(+2.21%) |
Mar 09, 2018 | 28.39 | 28.56 | 28.18 | 28.48 | 70,277 | +0.15(+0.52%) |
Mar 08, 2018 | 28.44 | 28.57 | 28.26 | 28.33 | 81,932 | -0.12(-0.41%) |
Mar 07, 2018 | 28.34 | 28.44 | 75,305 | -0.10(-0.35%) | ||
Mar 06, 2018 | 28.46 | 28.57 | 27.95 | 28.54 | 119,778 | +0.26(+0.94%) |
Mar 05, 2018 | 27.63 | 28.48 | 27.63 | 28.28 | 146,926 | +0.61(+2.21%) |
Mar 02, 2018 | 27.29 | 27.73 | 27.22 | 27.67 | 97,760 | +0.31(+1.15%) |
Mar 01, 2018 | 26.95 | 27.65 | 26.95 | 27.35 | 97,971 | +0.31(+1.16%) |
Feb 28, 2018 | 28.92 | 28.92 | 27.04 | 27.04 | 228,169 | -0.97(-3.48%) |
Feb 27, 2018 | 28.81 | 29.04 | 28.01 | 28.01 | 71,422 | -0.86(-2.98%) |
Feb 26, 2018 | 28.71 | 29.00 | 28.67 | 28.87 | 52,320 | +0.18(+0.63%) |
Feb 23, 2018 | 28.43 | 28.76 | 28.43 | 28.69 | 57,145 | +0.40(+1.40%) |
Feb 22, 2018 | 28.53 | 28.71 | 28.29 | 28.29 | 39,248 | -0.20(-0.70%) |
Feb 21, 2018 | 28.53 | 29.04 | 28.34 | 28.49 | 59,434 | -0.05(-0.17%) |
Feb 20, 2018 | 29.10 | 29.22 | 28.49 | 28.54 | 66,680 | -0.56(-1.93%) |
Feb 16, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.30(+1.03%) | |
Feb 15, 2018 | 28.41 | 28.95 | 28.38 | 28.81 | 60,079 | +0.59(+2.11%) |
Feb 14, 2018 | 28.13 | 28.34 | 28.11 | 28.21 | 86,471 | +0.00(+0.00%) |
Feb 13, 2018 | 27.90 | 28.34 | 27.72 | 28.21 | 76,786 | +0.33(+1.19%) |
Feb 12, 2018 | 27.83 | 27.96 | 27.47 | 27.88 | 87,257 | +0.13(+0.48%) |
Feb 09, 2018 | 27.83 | 27.98 | 27.40 | 27.75 | 138,257 | +0.03(+0.12%) |
Feb 08, 2018 | 27.83 | 28.23 | 27.62 | 27.72 | 117,707 | -0.13(-0.47%) |
Feb 07, 2018 | 28.05 | 28.05 | 27.75 | 27.85 | 125,252 | -0.08(-0.30%) |
Feb 06, 2018 | 27.15 | 28.10 | 27.09 | 27.93 | 138,346 | +0.18(+0.66%) |
Feb 05, 2018 | 28.11 | 28.18 | 27.14 | 27.75 | 166,172 | -0.46(-1.64%) |
Feb 02, 2018 | 28.31 | 28.54 | 28.06 | 28.21 | 115,200 | -0.31(-1.10%) |