Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.69 | 32.98 | 29.97 | 31.00 | 17,354 | -0.10(-0.32%) |
Apr 27, 2018 | 33.26 | 33.26 | 31.00 | 31.10 | 20,082 | -1.90(-5.76%) |
Apr 26, 2018 | 32.06 | 33.30 | 32.00 | 33.00 | 32,342 | +1.00(+3.12%) |
Apr 25, 2018 | 30.30 | 32.28 | 30.00 | 32.00 | 79,878 | +2.00(+6.67%) |
Apr 24, 2018 | 30.12 | 30.47 | 30.00 | 30.00 | 9,943 | +0.00(+0.00%) |
Apr 23, 2018 | 30.57 | 31.00 | 29.50 | 30.00 | 60,363 | -1.10(-3.54%) |
Apr 20, 2018 | 27.50 | 31.10 | 26.67 | 31.10 | 84,904 | +3.60(+13.09%) |
Apr 19, 2018 | 27.00 | 27.50 | 26.78 | 27.50 | 29,390 | +0.50(+1.85%) |
Apr 18, 2018 | 26.55 | 27.00 | 26.55 | 27.00 | 3,424 | +0.00(+0.00%) |
Apr 17, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 167 | +0.08(+0.30%) |
Apr 16, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 364 | -0.13(-0.48%) |
Apr 13, 2018 | 27.00 | 27.05 | 26.99 | 27.05 | 12,039 | +0.00(+0.00%) |
Apr 12, 2018 | 27.00 | 27.05 | 26.97 | 27.05 | 11,270 | +0.10(+0.37%) |
Apr 11, 2018 | 27.00 | 27.05 | 26.95 | 26.95 | 2,181 | +0.05(+0.19%) |
Apr 10, 2018 | 26.90 | 27.00 | 26.35 | 26.90 | 2,950 | +0.10(+0.37%) |
Apr 09, 2018 | 26.99 | 27.05 | 26.80 | 26.80 | 1,250 | -0.20(-0.74%) |
Apr 06, 2018 | 26.95 | 27.00 | 26.95 | 27.00 | 433 | +0.23(+0.86%) |
Apr 05, 2018 | 26.95 | 27.00 | 26.75 | 26.77 | 6,082 | -0.23(-0.85%) |
Apr 04, 2018 | 26.07 | 27.00 | 26.07 | 27.00 | 2,262 | +0.48(+1.81%) |
Apr 03, 2018 | 26.95 | 27.02 | 26.52 | 26.52 | 3,163 | -0.13(-0.49%) |
Apr 02, 2018 | 25.62 | 26.65 | 25.60 | 26.65 | 1,428 | +1.03(+4.02%) |
Mar 29, 2018 | 25.62 | 25.62 | 25.62 | 0 | -0.84(-3.17%) | |
Mar 28, 2018 | 26.34 | 26.46 | 26.34 | 26.46 | 603 | +0.16(+0.61%) |
Mar 27, 2018 | 26.45 | 26.45 | 25.82 | 26.30 | 14,847 | -0.30(-1.13%) |
Mar 26, 2018 | 26.74 | 26.74 | 26.45 | 26.60 | 2,150 | +0.22(+0.83%) |
Mar 23, 2018 | 27.00 | 27.00 | 26.38 | 26.38 | 7,867 | -0.42(-1.57%) |
Mar 22, 2018 | 26.40 | 27.00 | 26.30 | 26.80 | 10,786 | +0.30(+1.13%) |
Mar 21, 2018 | 26.90 | 26.93 | 26.30 | 26.50 | 7,592 | -0.65(-2.39%) |
Mar 20, 2018 | 26.50 | 27.15 | 26.00 | 27.15 | 7,771 | +0.90(+3.43%) |
Mar 19, 2018 | 26.35 | 26.40 | 25.99 | 26.25 | 5,862 | +0.16(+0.61%) |
Mar 16, 2018 | 26.80 | 26.88 | 26.04 | 26.09 | 17,150 | -1.21(-4.43%) |
Mar 15, 2018 | 27.31 | 27.31 | 26.15 | 27.30 | 18,011 | +0.31(+1.15%) |
Mar 14, 2018 | 28.00 | 28.41 | 26.88 | 26.99 | 25,122 | -1.47(-5.17%) |
Mar 13, 2018 | 30.00 | 30.00 | 28.06 | 28.46 | 16,953 | -1.84(-6.07%) |
Mar 12, 2018 | 28.00 | 30.30 | 26.50 | 30.30 | 31,613 | +2.30(+8.21%) |
Mar 09, 2018 | 26.51 | 28.16 | 25.50 | 28.00 | 41,746 | +1.50(+5.66%) |
Mar 08, 2018 | 27.05 | 27.68 | 26.00 | 26.50 | 12,443 | -0.87(-3.18%) |
Mar 07, 2018 | 29.12 | 29.12 | 24.29 | 27.37 | 29,401 | -1.63(-5.62%) |
Mar 06, 2018 | 28.00 | 30.50 | 27.02 | 29.00 | 25,183 | +2.15(+8.01%) |
Mar 05, 2018 | 19.55 | 26.90 | 19.55 | 26.85 | 11,432 | +5.35(+24.88%) |
Mar 02, 2018 | 20.44 | 23.62 | 20.30 | 21.50 | 12,329 | +1.11(+5.44%) |
Mar 01, 2018 | 20.75 | 21.00 | 20.26 | 20.39 | 5,910 | -0.11(-0.54%) |
Feb 28, 2018 | 21.32 | 22.11 | 20.43 | 20.50 | 25,869 | -1.15(-5.31%) |
Feb 27, 2018 | 23.50 | 25.18 | 21.28 | 21.65 | 13,085 | -0.92(-4.10%) |
Feb 26, 2018 | 25.00 | 25.20 | 22.57 | 22.57 | 8,814 | -2.42(-9.67%) |
Feb 23, 2018 | 25.90 | 26.15 | 24.99 | 24.99 | 9,934 | -0.91(-3.51%) |
Feb 22, 2018 | 26.25 | 25.90 | 25.90 | 3,863 | -0.35(-1.33%) | |
Feb 21, 2018 | 26.02 | 26.40 | 26.02 | 26.25 | 1,714 | +0.11(+0.40%) |
Feb 20, 2018 | 26.20 | 26.32 | 25.93 | 26.14 | 1,875 | -0.36(-1.34%) |
Feb 16, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.38(+1.45%) | |
Feb 15, 2018 | 25.99 | 27.40 | 25.99 | 26.12 | 700 | -0.22(-0.84%) |
Feb 14, 2018 | 26.53 | 26.59 | 26.12 | 26.34 | 1,934 | -0.28(-1.05%) |
Feb 13, 2018 | 26.25 | 26.62 | 26.25 | 26.62 | 449 | +0.38(+1.43%) |
Feb 12, 2018 | 26.99 | 26.99 | 26.24 | 26.24 | 1,024 | -0.75(-2.79%) |
Feb 09, 2018 | 26.05 | 27.00 | 25.90 | 27.00 | 3,348 | +0.53(+2.00%) |
Feb 08, 2018 | 27.80 | 27.80 | 26.11 | 26.47 | 3,440 | -0.82(-3.00%) |
Feb 07, 2018 | 26.59 | 27.50 | 26.05 | 27.29 | 902 | +1.28(+4.92%) |
Feb 06, 2018 | 27.61 | 27.61 | 25.27 | 26.01 | 1,991 | -1.66(-6.00%) |
Feb 05, 2018 | 27.66 | 27.66 | 27.11 | 27.67 | 1,546 | +0.75(+2.79%) |
Feb 02, 2018 | 27.80 | 27.80 | 26.88 | 26.92 | 1,936 | +0.28(+1.05%) |