Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.37 | 31.07 | 30.31 | 30.53 | 403,123 | +0.43(+1.41%) |
Apr 27, 2018 | 30.05 | 30.72 | 30.00 | 30.10 | 156,495 | +0.25(+0.84%) |
Apr 26, 2018 | 29.91 | 30.07 | 29.76 | 29.85 | 85,533 | -0.10(-0.35%) |
Apr 25, 2018 | 30.02 | 30.20 | 29.93 | 29.95 | 124,735 | -0.15(-0.49%) |
Apr 24, 2018 | 29.78 | 30.28 | 29.78 | 30.10 | 169,136 | +0.43(+1.43%) |
Apr 23, 2018 | 29.47 | 29.71 | 29.36 | 29.68 | 75,629 | +0.27(+0.91%) |
Apr 20, 2018 | 29.27 | 29.54 | 29.24 | 29.41 | 82,569 | +0.16(+0.53%) |
Apr 19, 2018 | 28.82 | 29.29 | 28.82 | 29.25 | 106,944 | +0.46(+1.60%) |
Apr 18, 2018 | 28.83 | 29.03 | 28.75 | 28.79 | 127,305 | -0.04(-0.15%) |
Apr 17, 2018 | 29.07 | 29.13 | 28.68 | 28.83 | 142,613 | -0.10(-0.36%) |
Apr 16, 2018 | 28.97 | 29.05 | 28.75 | 28.94 | 122,908 | +0.12(+0.42%) |
Apr 13, 2018 | 29.33 | 29.33 | 28.70 | 28.82 | 78,627 | -0.30(-1.04%) |
Apr 12, 2018 | 28.85 | 29.21 | 28.79 | 29.12 | 146,866 | +0.37(+1.30%) |
Apr 11, 2018 | 28.82 | 28.90 | 28.59 | 28.75 | 155,111 | -0.25(-0.87%) |
Apr 10, 2018 | 28.89 | 29.08 | 28.69 | 29.00 | 158,154 | +0.39(+1.36%) |
Apr 09, 2018 | 28.91 | 29.09 | 28.59 | 28.61 | 153,549 | -0.04(-0.15%) |
Apr 06, 2018 | 29.03 | 29.20 | 28.35 | 28.65 | 186,857 | -0.53(-1.81%) |
Apr 05, 2018 | 29.00 | 29.20 | 28.74 | 29.18 | 134,319 | +0.30(+1.05%) |
Apr 04, 2018 | 28.21 | 28.94 | 28.21 | 28.88 | 139,387 | +0.28(+0.97%) |
Apr 03, 2018 | 28.38 | 28.64 | 28.26 | 28.60 | 188,700 | +0.33(+1.17%) |
Apr 02, 2018 | 28.69 | 28.98 | 28.05 | 28.27 | 206,850 | -0.58(-2.02%) |
Mar 29, 2018 | 28.85 | 28.85 | 28.85 | 0 | +0.06(+0.21%) | |
Mar 28, 2018 | 28.51 | 28.94 | 28.44 | 28.79 | 207,430 | +0.31(+1.10%) |
Mar 27, 2018 | 28.90 | 29.36 | 28.44 | 28.48 | 468,326 | +0.26(+0.92%) |
Mar 26, 2018 | 28.05 | 28.25 | 27.70 | 28.22 | 301,970 | +0.58(+2.10%) |
Mar 23, 2018 | 28.31 | 28.31 | 27.54 | 27.64 | 444,385 | -0.59(-2.09%) |
Mar 22, 2018 | 28.91 | 29.07 | 28.20 | 28.23 | 223,335 | -0.85(-2.92%) |
Mar 21, 2018 | 28.86 | 29.21 | 28.76 | 29.08 | 238,990 | +0.15(+0.51%) |
Mar 20, 2018 | 29.33 | 29.49 | 28.92 | 28.93 | 157,933 | -0.32(-1.10%) |
Mar 19, 2018 | 29.11 | 29.31 | 28.74 | 29.25 | 202,116 | +0.13(+0.45%) |
Mar 16, 2018 | 29.21 | 29.45 | 28.99 | 29.12 | 705,856 | -0.02(-0.06%) |
Mar 15, 2018 | 29.12 | 29.49 | 29.07 | 29.14 | 245,047 | +0.01(+0.03%) |
Mar 14, 2018 | 29.57 | 29.66 | 29.12 | 29.13 | 418,598 | -0.32(-1.09%) |
Mar 13, 2018 | 29.45 | 29.47 | 29.24 | 29.45 | 258,158 | +0.12(+0.41%) |
Mar 12, 2018 | 29.13 | 29.55 | 29.10 | 29.33 | 399,569 | +0.28(+0.96%) |
Mar 09, 2018 | 29.20 | 29.24 | 28.93 | 29.05 | 381,131 | +0.07(+0.24%) |
Mar 08, 2018 | 29.26 | 29.36 | 28.85 | 28.98 | 239,188 | -0.28(-0.95%) |
Mar 07, 2018 | 29.36 | 29.26 | 436,678 | +0.06(+0.21%) | ||
Mar 06, 2018 | 28.97 | 29.31 | 28.87 | 29.20 | 289,303 | +0.28(+0.96%) |
Mar 05, 2018 | 28.53 | 29.04 | 28.22 | 28.92 | 242,777 | +0.16(+0.57%) |
Mar 02, 2018 | 28.18 | 28.82 | 27.98 | 28.76 | 284,129 | +0.43(+1.50%) |
Mar 01, 2018 | 28.24 | 28.66 | 28.21 | 28.33 | 193,127 | +0.05(+0.18%) |
Feb 28, 2018 | 28.70 | 28.93 | 28.29 | 28.28 | 287,911 | -0.30(-1.06%) |
Feb 27, 2018 | 29.11 | 29.24 | 28.44 | 28.58 | 2,450,411 | -0.49(-1.67%) |
Feb 26, 2018 | 29.30 | 29.30 | 28.92 | 29.07 | 132,538 | -0.12(-0.42%) |
Feb 23, 2018 | 29.14 | 29.29 | 28.93 | 29.19 | 138,962 | +0.19(+0.66%) |
Feb 22, 2018 | 29.61 | 29.87 | 28.97 | 29.00 | 228,201 | -0.42(-1.42%) |
Feb 21, 2018 | 28.99 | 29.74 | 28.99 | 29.42 | 221,818 | +0.35(+1.19%) |
Feb 20, 2018 | 29.57 | 29.68 | 29.04 | 29.07 | 206,656 | -0.59(-1.98%) |
Feb 16, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.48(+1.66%) | |
Feb 15, 2018 | 28.88 | 29.18 | 28.78 | 29.17 | 160,885 | +0.42(+1.44%) |
Feb 14, 2018 | 28.12 | 28.77 | 28.12 | 28.76 | 334,668 | +0.45(+1.59%) |
Feb 13, 2018 | 28.12 | 28.39 | 28.07 | 28.31 | 184,160 | +0.01(+0.03%) |
Feb 12, 2018 | 28.39 | 28.52 | 27.89 | 28.30 | 197,573 | -0.01(-0.03%) |
Feb 09, 2018 | 28.10 | 28.59 | 27.82 | 28.31 | 214,500 | +0.54(+1.93%) |
Feb 08, 2018 | 28.37 | 27.77 | 27.77 | 207,832 | -0.28(-0.99%) | |
Feb 07, 2018 | 27.81 | 27.81 | 27.81 | 28.05 | 113,737 | +0.14(+0.50%) |
Feb 06, 2018 | 26.92 | 27.99 | 26.81 | 27.91 | 210,643 | +0.01(+0.03%) |
Feb 05, 2018 | 28.31 | 28.72 | 27.67 | 27.90 | 110,482 | -0.77(-2.69%) |
Feb 02, 2018 | 28.69 | 29.17 | 28.60 | 28.67 | 191,281 | -0.12(-0.42%) |