Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.80 | 30.33 | 29.62 | 30.11 | 1,241,752 | +0.50(+1.69%) |
Apr 27, 2018 | 29.59 | 30.15 | 29.25 | 29.61 | 1,263,240 | +0.28(+0.95%) |
Apr 26, 2018 | 28.87 | 29.50 | 28.53 | 29.33 | 1,932,481 | +0.69(+2.41%) |
Apr 25, 2018 | 28.94 | 29.04 | 28.19 | 28.64 | 1,257,780 | -0.30(-1.04%) |
Apr 24, 2018 | 29.23 | 29.80 | 28.29 | 28.94 | 1,495,237 | -0.17(-0.58%) |
Apr 23, 2018 | 29.18 | 29.65 | 28.93 | 29.11 | 1,467,623 | +0.19(+0.66%) |
Apr 20, 2018 | 29.70 | 29.90 | 28.67 | 28.92 | 1,742,483 | -0.98(-3.28%) |
Apr 19, 2018 | 30.65 | 30.88 | 29.40 | 29.90 | 1,575,860 | -0.66(-2.16%) |
Apr 18, 2018 | 30.01 | 31.17 | 29.61 | 30.56 | 2,967,760 | +0.73(+2.45%) |
Apr 17, 2018 | 29.90 | 30.00 | 28.61 | 29.83 | 3,437,864 | +0.81(+2.79%) |
Apr 16, 2018 | 30.20 | 30.40 | 28.00 | 29.02 | 5,721,485 | -0.98(-3.27%) |
Apr 13, 2018 | 31.27 | 32.24 | 29.73 | 30.00 | 8,525,239 | -3.27(-9.83%) |
Apr 12, 2018 | 33.11 | 34.83 | 32.92 | 33.27 | 5,569,148 | +0.95(+2.94%) |
Apr 11, 2018 | 31.30 | 32.49 | 30.87 | 32.32 | 2,387,535 | +1.09(+3.49%) |
Apr 10, 2018 | 30.44 | 31.74 | 30.25 | 31.23 | 2,475,030 | +1.09(+3.62%) |
Apr 09, 2018 | 30.64 | 31.00 | 30.13 | 30.14 | 1,127,984 | -0.10(-0.33%) |
Apr 06, 2018 | 30.37 | 31.00 | 30.00 | 30.24 | 1,626,662 | -0.30(-0.97%) |
Apr 05, 2018 | 31.20 | 31.76 | 30.30 | 30.54 | 2,715,178 | -0.32(-1.02%) |
Apr 04, 2018 | 30.32 | 31.46 | 30.20 | 30.85 | 2,944,822 | -0.74(-2.34%) |
Apr 03, 2018 | 30.51 | 31.60 | 29.45 | 31.59 | 4,300,003 | +1.58(+5.26%) |
Apr 02, 2018 | 31.19 | 31.39 | 29.31 | 30.01 | 5,906,801 | -1.24(-3.97%) |
Mar 29, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.27(+0.87%) | |
Mar 28, 2018 | 29.26 | 31.19 | 28.61 | 30.98 | 5,099,408 | +1.08(+3.61%) |
Mar 27, 2018 | 30.41 | 30.68 | 29.00 | 29.90 | 6,909,858 | -0.55(-1.81%) |
Mar 26, 2018 | 30.45 | 30.66 | 27.75 | 30.45 | 16,976,564 | +1.97(+6.92%) |