Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.76 | 30.80 | 29.70 | 29.80 | 186,490 | -0.83(-2.71%) |
Apr 27, 2018 | 30.36 | 30.80 | 30.13 | 30.63 | 314,482 | +0.29(+0.96%) |
Apr 26, 2018 | 29.60 | 30.56 | 29.37 | 30.34 | 425,101 | +0.78(+2.65%) |
Apr 25, 2018 | 29.37 | 29.78 | 29.10 | 29.55 | 281,589 | +0.07(+0.25%) |
Apr 24, 2018 | 29.71 | 30.01 | 29.35 | 29.48 | 372,621 | -0.11(-0.37%) |
Apr 23, 2018 | 29.69 | 30.27 | 29.54 | 29.59 | 434,263 | -0.07(-0.25%) |
Apr 20, 2018 | 30.39 | 30.92 | 29.20 | 29.66 | 672,067 | -1.06(-3.44%) |
Apr 19, 2018 | 30.88 | 31.06 | 30.41 | 30.72 | 231,724 | -0.24(-0.76%) |
Apr 18, 2018 | 31.00 | 31.38 | 30.90 | 30.96 | 344,880 | +0.01(+0.03%) |
Apr 17, 2018 | 31.28 | 31.48 | 30.90 | 30.95 | 323,326 | -0.06(-0.21%) |
Apr 16, 2018 | 31.18 | 31.47 | 30.90 | 31.01 | 316,074 | -0.02(-0.06%) |
Apr 13, 2018 | 31.87 | 31.87 | 30.90 | 31.03 | 538,773 | -0.66(-2.07%) |
Apr 12, 2018 | 32.01 | 32.13 | 31.65 | 31.68 | 151,540 | -0.19(-0.60%) |
Apr 11, 2018 | 31.82 | 32.02 | 31.58 | 31.88 | 167,812 | -0.21(-0.65%) |
Apr 10, 2018 | 31.78 | 32.35 | 31.68 | 32.09 | 262,815 | +0.57(+1.82%) |
Apr 09, 2018 | 31.88 | 31.89 | 31.05 | 31.51 | 443,200 | -0.15(-0.49%) |
Apr 06, 2018 | 32.07 | 32.78 | 31.45 | 31.67 | 749,010 | -0.54(-1.67%) |
Apr 05, 2018 | 31.47 | 32.31 | 31.11 | 32.20 | 403,446 | +0.95(+3.03%) |
Apr 04, 2018 | 29.86 | 31.34 | 29.86 | 31.26 | 467,347 | +0.99(+3.28%) |
Apr 03, 2018 | 30.03 | 30.49 | 29.87 | 30.26 | 431,417 | +0.31(+1.03%) |
Apr 02, 2018 | 30.50 | 30.66 | 29.61 | 29.95 | 351,005 | -0.64(-2.08%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.45 | 31.02 | 30.06 | 30.78 | 305,108 | +0.42(+1.38%) |
Mar 27, 2018 | 30.35 | 30.76 | 30.24 | 30.36 | 309,473 | +0.01(+0.03%) |
Mar 26, 2018 | 29.92 | 30.57 | 29.52 | 30.36 | 318,173 | +0.89(+3.03%) |
Mar 23, 2018 | 29.85 | 30.00 | 29.46 | 29.46 | 448,137 | -0.25(-0.83%) |
Mar 22, 2018 | 29.79 | 30.36 | 29.68 | 29.71 | 402,354 | -0.29(-0.97%) |
Mar 21, 2018 | 29.95 | 30.42 | 29.95 | 30.00 | 363,599 | +0.02(+0.06%) |
Mar 20, 2018 | 29.79 | 30.32 | 29.55 | 29.98 | 564,181 | +0.21(+0.70%) |
Mar 19, 2018 | 28.96 | 29.88 | 28.84 | 29.77 | 557,412 | +0.76(+2.64%) |
Mar 16, 2018 | 28.61 | 29.14 | 28.22 | 29.01 | 716,157 | +0.46(+1.63%) |
Mar 15, 2018 | 29.38 | 29.71 | 28.14 | 28.54 | 707,780 | -0.68(-2.33%) |
Mar 14, 2018 | 28.62 | 31.07 | 28.34 | 29.22 | 1,750,234 | +2.80(+10.59%) |
Mar 13, 2018 | 25.89 | 26.53 | 25.89 | 26.43 | 582,268 | +0.63(+2.43%) |
Mar 12, 2018 | 25.75 | 26.32 | 25.61 | 25.80 | 456,694 | +0.09(+0.35%) |
Mar 09, 2018 | 25.34 | 25.74 | 24.93 | 25.71 | 296,613 | +0.59(+2.35%) |
Mar 08, 2018 | 26.24 | 26.24 | 25.05 | 25.12 | 245,639 | -1.03(-3.93%) |
Mar 07, 2018 | 26.49 | 26.14 | 239,677 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.09 | 26.45 | 25.83 | 26.39 | 344,183 | +0.35(+1.36%) |
Mar 05, 2018 | 25.75 | 26.17 | 25.64 | 26.04 | 285,618 | +0.17(+0.67%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.04 | 25.86 | 208,175 | +0.32(+1.24%) |
Mar 01, 2018 | 25.43 | 25.82 | 24.88 | 25.55 | 248,126 | +0.10(+0.39%) |
Feb 28, 2018 | 26.04 | 26.66 | 25.43 | 25.45 | 358,706 | -0.40(-1.55%) |
Feb 27, 2018 | 27.25 | 27.42 | 25.75 | 25.85 | 296,921 | -1.22(-4.50%) |
Feb 26, 2018 | 26.51 | 27.18 | 26.43 | 27.06 | 300,735 | +0.72(+2.72%) |
Feb 23, 2018 | 26.32 | 26.36 | 25.78 | 26.34 | 252,339 | +0.15(+0.55%) |
Feb 22, 2018 | 26.20 | 125,145 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.11 | 26.60 | 25.93 | 26.01 | 200,755 | +0.05(+0.21%) |
Feb 20, 2018 | 26.31 | 26.74 | 25.89 | 25.95 | 374,386 | -0.60(-2.26%) |
Feb 16, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.45(-1.68%) | |
Feb 15, 2018 | 26.90 | 27.06 | 26.41 | 27.01 | 185,273 | +0.35(+1.29%) |
Feb 14, 2018 | 26.29 | 26.86 | 26.25 | 26.66 | 527,001 | +0.10(+0.38%) |
Feb 13, 2018 | 26.30 | 26.82 | 26.30 | 26.56 | 216,553 | +0.25(+0.97%) |
Feb 12, 2018 | 26.91 | 26.97 | 25.68 | 26.31 | 279,280 | -0.52(-1.93%) |
Feb 09, 2018 | 26.00 | 27.32 | 25.62 | 26.83 | 618,949 | +1.18(+4.61%) |
Feb 08, 2018 | 26.35 | 26.52 | 25.65 | 25.65 | 326,776 | -0.57(-2.18%) |
Feb 07, 2018 | 25.69 | 26.45 | 25.57 | 26.22 | 233,006 | +0.47(+1.83%) |
Feb 06, 2018 | 24.95 | 25.99 | 24.62 | 25.75 | 414,075 | +0.03(+0.11%) |
Feb 05, 2018 | 25.94 | 26.28 | 25.35 | 25.72 | 340,193 | -0.44(-1.67%) |
Feb 02, 2018 | 26.56 | 26.65 | 26.06 | 26.15 | 258,756 | -0.57(-2.14%) |