Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.53 | 28.63 | 28.48 | 28.63 | 2,072 | +0.26(+0.91%) |
Apr 27, 2018 | 28.63 | 28.63 | 28.37 | 28.37 | 1,296 | -0.10(-0.34%) |
Apr 26, 2018 | 28.36 | 28.61 | 28.36 | 28.47 | 7,329 | -0.26(-0.90%) |
Apr 25, 2018 | 28.77 | 29.00 | 28.67 | 28.73 | 7,559 | +0.21(+0.74%) |
Apr 24, 2018 | 28.22 | 28.56 | 28.22 | 28.52 | 27,087 | +0.19(+0.67%) |
Apr 23, 2018 | 28.24 | 28.35 | 28.16 | 28.33 | 4,396 | +0.17(+0.59%) |
Apr 20, 2018 | 28.10 | 28.25 | 28.09 | 28.16 | 3,036 | +0.16(+0.58%) |
Apr 19, 2018 | 27.67 | 28.07 | 27.67 | 28.00 | 7,579 | +0.26(+0.93%) |
Apr 18, 2018 | 27.90 | 27.93 | 27.74 | 27.74 | 1,851 | -0.31(-1.09%) |
Apr 17, 2018 | 28.17 | 28.17 | 27.94 | 28.05 | 11,169 | -0.32(-1.11%) |
Apr 16, 2018 | 28.31 | 28.47 | 28.29 | 28.36 | 4,095 | -0.11(-0.40%) |
Apr 13, 2018 | 28.40 | 28.53 | 28.35 | 28.48 | 4,726 | -0.11(-0.40%) |
Apr 12, 2018 | 28.64 | 28.64 | 28.55 | 28.59 | 5,515 | -0.32(-1.09%) |
Apr 11, 2018 | 28.73 | 28.91 | 28.52 | 28.91 | 9,569 | +0.32(+1.11%) |
Apr 10, 2018 | 28.78 | 28.78 | 28.52 | 28.59 | 5,155 | -0.80(-2.74%) |
Apr 09, 2018 | 29.29 | 29.40 | 28.98 | 29.40 | 17,996 | -0.36(-1.20%) |
Apr 06, 2018 | 29.55 | 29.95 | 29.28 | 29.75 | 175,872 | +0.16(+0.53%) |
Apr 05, 2018 | 29.72 | 29.72 | 29.43 | 29.60 | 10,576 | -0.53(-1.76%) |
Apr 04, 2018 | 31.08 | 31.08 | 30.13 | 30.13 | 4,860 | -0.15(-0.50%) |
Apr 03, 2018 | 30.43 | 30.65 | 30.23 | 30.28 | 3,637 | -0.79(-2.53%) |
Apr 02, 2018 | 29.82 | 31.06 | 29.82 | 31.06 | 11,037 | +1.15(+3.84%) |
Mar 29, 2018 | 29.91 | 29.91 | 29.91 | 0 | -0.35(-1.17%) | |
Mar 28, 2018 | 30.46 | 30.59 | 29.86 | 30.27 | 7,248 | -0.58(-1.89%) |
Mar 27, 2018 | 29.97 | 30.85 | 29.89 | 30.85 | 7,621 | +0.87(+2.91%) |
Mar 26, 2018 | 30.17 | 30.69 | 30.01 | 29.98 | 24,367 | -1.20(-3.84%) |
Mar 23, 2018 | 30.77 | 31.23 | 30.46 | 31.18 | 38,526 | +0.36(+1.18%) |
Mar 22, 2018 | 30.34 | 30.90 | 30.34 | 30.81 | 65,763 | +1.21(+4.08%) |
Mar 21, 2018 | 29.78 | 29.80 | 29.43 | 29.61 | 3,669 | -0.10(-0.32%) |
Mar 20, 2018 | 29.75 | 29.78 | 29.60 | 29.70 | 8,001 | +0.18(+0.61%) |
Mar 19, 2018 | 29.34 | 29.73 | 29.34 | 29.52 | 6,814 | +0.20(+0.69%) |
Mar 16, 2018 | 29.19 | 29.33 | 29.17 | 29.32 | 3,721 | +0.07(+0.23%) |
Mar 15, 2018 | 29.29 | 29.35 | 29.07 | 29.25 | 9,929 | -0.08(-0.26%) |
Mar 14, 2018 | 28.96 | 29.42 | 28.96 | 29.33 | 8,077 | -0.04(-0.13%) |
Mar 13, 2018 | 28.74 | 29.46 | 28.74 | 29.37 | 5,173 | +0.50(+1.72%) |
Mar 12, 2018 | 28.98 | 28.98 | 28.84 | 28.87 | 1,990 | -0.11(-0.39%) |
Mar 09, 2018 | 29.36 | 29.36 | 28.95 | 28.99 | 17,800 | -0.37(-1.27%) |
Mar 08, 2018 | 29.50 | 29.50 | 29.03 | 29.36 | 12,701 | -0.04(-0.13%) |
Mar 07, 2018 | 29.34 | 29.40 | 10,168 | -0.19(-0.65%) | ||
Mar 06, 2018 | 29.43 | 29.75 | 29.43 | 29.59 | 11,167 | -0.39(-1.31%) |
Mar 05, 2018 | 30.93 | 30.93 | 29.93 | 29.98 | 20,188 | -0.45(-1.47%) |
Mar 02, 2018 | 30.93 | 31.07 | 30.43 | 30.43 | 10,771 | +0.02(+0.06%) |
Mar 01, 2018 | 30.14 | 30.91 | 30.01 | 30.41 | 24,917 | +0.61(+2.05%) |
Feb 28, 2018 | 29.16 | 29.80 | 29.11 | 29.80 | 7,705 | +0.63(+2.16%) |
Feb 27, 2018 | 28.59 | 29.17 | 28.59 | 29.17 | 20,153 | +0.91(+3.22%) |
Feb 26, 2018 | 28.54 | 28.60 | 28.26 | 28.26 | 3,794 | -0.30(-1.04%) |
Feb 23, 2018 | 28.67 | 28.80 | 28.52 | 28.55 | 3,079 | -0.47(-1.61%) |
Feb 22, 2018 | 29.02 | 4,052 | -0.26(-0.88%) | |||
Feb 21, 2018 | 28.85 | 29.28 | 28.45 | 29.28 | 4,472 | +0.34(+1.18%) |
Feb 20, 2018 | 28.99 | 29.07 | 28.64 | 28.94 | 7,428 | +0.50(+1.76%) |
Feb 16, 2018 | 28.44 | 28.44 | 28.44 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 28.54 | 28.93 | 28.39 | 28.43 | 5,889 | -0.41(-1.43%) |
Feb 14, 2018 | 29.57 | 29.62 | 28.84 | 28.84 | 5,028 | -1.14(-3.80%) |
Feb 13, 2018 | 30.09 | 30.25 | 29.92 | 29.98 | 8,429 | +0.05(+0.16%) |
Feb 12, 2018 | 30.41 | 30.45 | 29.86 | 29.93 | 5,470 | -0.77(-2.50%) |
Feb 09, 2018 | 30.79 | 32.16 | 30.48 | 30.70 | 53,905 | -0.34(-1.08%) |
Feb 08, 2018 | 29.51 | 31.03 | 29.51 | 31.03 | 12,756 | +1.58(+5.37%) |
Feb 07, 2018 | 29.60 | 29.06 | 29.45 | 6,562 | +0.68(+2.36%) | |
Feb 06, 2018 | 30.82 | 30.82 | 28.75 | 28.77 | 19,791 | -0.85(-2.88%) |
Feb 05, 2018 | 28.74 | 30.13 | 28.45 | 29.63 | 22,249 | +1.68(+6.00%) |
Feb 02, 2018 | 27.18 | 27.98 | 27.18 | 27.95 | 11,915 | +1.39(+5.23%) |