Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.00 | 31.82 | 30.58 | 31.25 | 987,801 | +0.63(+2.06%) |
Apr 27, 2018 | 32.19 | 32.49 | 30.45 | 30.62 | 1,225,319 | -1.37(-4.28%) |
Apr 26, 2018 | 32.86 | 33.62 | 31.80 | 31.99 | 1,402,833 | -0.36(-1.11%) |
Apr 25, 2018 | 33.74 | 33.77 | 32.05 | 32.35 | 654,232 | -1.52(-4.49%) |
Apr 24, 2018 | 35.69 | 35.71 | 33.43 | 33.87 | 785,908 | -1.53(-4.32%) |
Apr 23, 2018 | 36.34 | 36.57 | 35.20 | 35.40 | 295,363 | -0.58(-1.61%) |
Apr 20, 2018 | 37.28 | 37.34 | 35.88 | 35.98 | 384,425 | -1.54(-4.10%) |
Apr 19, 2018 | 38.14 | 39.21 | 37.43 | 37.52 | 688,521 | -0.59(-1.55%) |
Apr 18, 2018 | 37.36 | 38.20 | 36.48 | 38.11 | 582,079 | +0.76(+2.03%) |
Apr 17, 2018 | 35.34 | 37.36 | 35.21 | 37.35 | 709,901 | +2.35(+6.71%) |
Apr 16, 2018 | 34.78 | 35.14 | 33.33 | 35.00 | 753,247 | +0.33(+0.95%) |
Apr 13, 2018 | 34.63 | 35.11 | 33.70 | 34.67 | 754,959 | +0.17(+0.49%) |
Apr 12, 2018 | 34.00 | 34.74 | 33.75 | 34.50 | 740,624 | +0.80(+2.37%) |
Apr 11, 2018 | 33.26 | 34.40 | 32.95 | 33.70 | 316,869 | +0.49(+1.48%) |
Apr 10, 2018 | 32.81 | 33.55 | 31.60 | 33.21 | 699,336 | +1.19(+3.72%) |
Apr 09, 2018 | 32.81 | 33.43 | 31.92 | 32.02 | 353,374 | -0.54(-1.66%) |
Apr 06, 2018 | 33.88 | 34.30 | 32.51 | 32.56 | 346,308 | -1.74(-5.07%) |
Apr 05, 2018 | 34.12 | 34.71 | 33.53 | 34.30 | 488,461 | +0.54(+1.60%) |
Apr 04, 2018 | 33.00 | 34.07 | 32.60 | 33.76 | 511,363 | +0.03(+0.09%) |
Apr 03, 2018 | 32.89 | 33.80 | 32.59 | 33.73 | 379,832 | +1.11(+3.40%) |
Apr 02, 2018 | 34.17 | 34.49 | 32.42 | 32.62 | 584,624 | -1.52(-4.45%) |
Mar 29, 2018 | 34.14 | 34.14 | 34.14 | 0 | +0.83(+2.49%) | |
Mar 28, 2018 | 34.93 | 35.00 | 33.17 | 33.31 | 533,002 | -1.67(-4.77%) |
Mar 27, 2018 | 37.33 | 37.70 | 34.75 | 34.98 | 451,686 | -2.05(-5.54%) |
Mar 26, 2018 | 36.03 | 37.16 | 35.92 | 37.03 | 309,144 | +1.71(+4.84%) |
Mar 23, 2018 | 36.75 | 37.03 | 35.27 | 35.32 | 365,602 | -1.23(-3.37%) |
Mar 22, 2018 | 37.36 | 38.02 | 36.43 | 36.55 | 287,856 | -1.21(-3.20%) |
Mar 21, 2018 | 36.45 | 38.00 | 36.26 | 37.76 | 551,266 | +1.22(+3.34%) |
Mar 20, 2018 | 35.06 | 37.00 | 34.94 | 36.54 | 516,887 | +1.51(+4.31%) |
Mar 19, 2018 | 36.28 | 36.93 | 34.70 | 35.03 | 606,707 | -1.34(-3.68%) |
Mar 16, 2018 | 36.39 | 37.29 | 36.06 | 36.37 | 533,854 | +0.13(+0.36%) |
Mar 15, 2018 | 37.05 | 37.13 | 35.71 | 36.24 | 488,175 | -0.57(-1.55%) |
Mar 14, 2018 | 36.49 | 37.47 | 36.22 | 36.81 | 479,746 | +0.58(+1.60%) |
Mar 13, 2018 | 37.57 | 38.21 | 35.88 | 36.23 | 588,964 | -1.90(-4.98%) |
Mar 12, 2018 | 38.25 | 38.42 | 37.25 | 38.13 | 376,571 | -0.29(-0.75%) |
Mar 09, 2018 | 38.10 | 38.49 | 37.77 | 38.42 | 228,766 | +0.72(+1.91%) |
Mar 08, 2018 | 38.54 | 38.88 | 37.54 | 37.70 | 314,612 | -0.47(-1.23%) |
Mar 07, 2018 | 38.78 | 37.52 | 38.17 | 364,307 | +0.11(+0.29%) | |
Mar 06, 2018 | 38.00 | 38.16 | 37.33 | 38.06 | 605,291 | +0.22(+0.58%) |
Mar 05, 2018 | 36.50 | 38.01 | 36.35 | 37.84 | 919,180 | +1.21(+3.30%) |
Mar 02, 2018 | 34.45 | 36.70 | 33.83 | 36.63 | 1,094,193 | +1.83(+5.26%) |
Mar 01, 2018 | 34.25 | 35.11 | 33.02 | 34.80 | 864,841 | +0.61(+1.78%) |
Feb 28, 2018 | 33.07 | 34.67 | 33.07 | 34.19 | 883,845 | +1.44(+4.40%) |
Feb 27, 2018 | 33.74 | 34.00 | 32.15 | 32.75 | 526,021 | -0.75(-2.24%) |
Feb 26, 2018 | 33.50 | 34.79 | 33.21 | 33.50 | 885,844 | +0.12(+0.36%) |
Feb 23, 2018 | 34.17 | 34.49 | 32.40 | 33.38 | 775,435 | -0.37(-1.10%) |
Feb 22, 2018 | 35.81 | 29.52 | 33.75 | 2,021,297 | +4.23(+14.33%) | |
Feb 21, 2018 | 29.56 | 30.22 | 29.29 | 29.52 | 674,798 | +0.22(+0.75%) |
Feb 20, 2018 | 29.14 | 29.72 | 28.61 | 29.30 | 498,069 | -0.11(-0.37%) |
Feb 16, 2018 | 29.41 | 29.41 | 29.41 | 0 | +0.42(+1.45%) | |
Feb 15, 2018 | 27.77 | 29.02 | 27.74 | 28.99 | 531,824 | +1.35(+4.88%) |
Feb 14, 2018 | 26.29 | 28.59 | 26.29 | 27.64 | 647,787 | +1.23(+4.66%) |
Feb 13, 2018 | 25.96 | 26.55 | 25.88 | 26.41 | 351,814 | +0.40(+1.54%) |
Feb 12, 2018 | 25.81 | 26.18 | 25.00 | 26.01 | 632,239 | +0.47(+1.84%) |
Feb 09, 2018 | 26.42 | 26.81 | 24.50 | 25.54 | 906,539 | -0.73(-2.78%) |
Feb 08, 2018 | 27.41 | 27.60 | 26.24 | 26.27 | 579,336 | -0.97(-3.56%) |
Feb 07, 2018 | 27.37 | 27.37 | 26.76 | 27.24 | 346,191 | +0.06(+0.22%) |
Feb 06, 2018 | 26.00 | 27.50 | 25.53 | 27.18 | 658,951 | +0.31(+1.15%) |
Feb 05, 2018 | 26.91 | 27.14 | 26.50 | 26.87 | 491,655 | -0.33(-1.21%) |
Feb 02, 2018 | 27.96 | 28.04 | 27.08 | 27.20 | 293,400 | -1.02(-3.61%) |