Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.51 | 23.61 | 21.62 | 23.42 | 4,714,134 | -2.30(-8.94%) |
Apr 27, 2018 | 25.86 | 26.78 | 25.59 | 25.71 | 1,138,465 | -0.24(-0.92%) |
Apr 26, 2018 | 26.29 | 26.41 | 25.81 | 25.95 | 1,027,287 | -0.29(-1.09%) |
Apr 25, 2018 | 26.91 | 26.98 | 26.07 | 26.24 | 749,428 | -0.62(-2.32%) |
Apr 24, 2018 | 26.82 | 26.96 | 26.38 | 26.86 | 1,580,606 | +0.19(+0.72%) |
Apr 23, 2018 | 26.82 | 27.15 | 26.58 | 26.67 | 736,755 | +0.05(+0.18%) |
Apr 20, 2018 | 26.58 | 26.77 | 26.34 | 26.62 | 581,960 | +0.00(+0.00%) |
Apr 19, 2018 | 27.20 | 27.27 | 26.31 | 26.62 | 559,266 | -0.62(-2.28%) |
Apr 18, 2018 | 28.59 | 28.59 | 27.06 | 27.25 | 793,728 | -1.29(-4.53%) |
Apr 17, 2018 | 29.50 | 29.55 | 28.44 | 28.54 | 743,520 | -0.86(-2.93%) |
Apr 16, 2018 | 29.02 | 29.69 | 28.78 | 29.40 | 518,212 | +0.62(+2.16%) |
Apr 13, 2018 | 29.11 | 29.26 | 28.68 | 28.78 | 599,122 | -0.24(-0.82%) |
Apr 12, 2018 | 29.07 | 29.43 | 28.78 | 29.02 | 459,663 | +0.05(+0.16%) |
Apr 11, 2018 | 28.44 | 29.07 | 28.44 | 28.97 | 395,344 | +0.19(+0.67%) |
Apr 10, 2018 | 28.49 | 28.92 | 28.30 | 28.78 | 606,242 | +0.72(+2.56%) |
Apr 09, 2018 | 27.96 | 28.30 | 27.65 | 28.06 | 355,632 | +0.24(+0.86%) |
Apr 06, 2018 | 28.68 | 28.83 | 27.58 | 27.82 | 613,111 | -1.05(-3.65%) |
Apr 05, 2018 | 28.40 | 29.11 | 28.25 | 28.87 | 534,679 | +0.62(+2.20%) |
Apr 04, 2018 | 27.01 | 28.44 | 26.91 | 28.25 | 471,149 | +0.86(+3.15%) |
Apr 03, 2018 | 27.29 | 27.63 | 27.13 | 27.39 | 704,333 | +0.19(+0.70%) |
Apr 02, 2018 | 27.92 | 28.11 | 27.06 | 27.20 | 581,733 | -0.86(-3.07%) |
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | -0.05(-0.17%) | |
Mar 28, 2018 | 27.73 | 28.44 | 27.63 | 28.11 | 552,212 | +0.34(+1.21%) |
Mar 27, 2018 | 27.82 | 28.16 | 27.73 | 27.77 | 824,069 | -0.05(-0.17%) |
Mar 26, 2018 | 27.58 | 27.89 | 27.01 | 27.82 | 710,860 | +0.67(+2.47%) |
Mar 23, 2018 | 28.59 | 28.78 | 27.15 | 27.15 | 768,506 | -1.44(-5.03%) |
Mar 22, 2018 | 28.68 | 29.21 | 28.30 | 28.59 | 809,333 | -0.38(-1.32%) |
Mar 21, 2018 | 28.73 | 29.35 | 28.59 | 28.97 | 426,735 | +0.38(+1.34%) |
Mar 20, 2018 | 28.64 | 28.85 | 28.54 | 28.59 | 579,044 | -0.05(-0.17%) |
Mar 19, 2018 | 29.07 | 29.21 | 28.32 | 28.64 | 615,914 | -0.43(-1.48%) |
Mar 16, 2018 | 28.92 | 29.35 | 28.78 | 29.07 | 1,079,716 | +0.29(+1.00%) |
Mar 15, 2018 | 28.97 | 29.21 | 28.44 | 28.78 | 811,336 | -0.14(-0.50%) |
Mar 14, 2018 | 29.50 | 29.74 | 28.90 | 28.92 | 787,991 | -0.53(-1.79%) |
Mar 13, 2018 | 30.17 | 30.60 | 29.40 | 29.45 | 985,370 | -1.44(-4.65%) |
Mar 12, 2018 | 30.74 | 30.98 | 30.45 | 30.89 | 611,584 | +0.24(+0.78%) |
Mar 09, 2018 | 31.17 | 31.22 | 30.65 | 30.65 | 516,957 | -0.29(-0.93%) |
Mar 08, 2018 | 31.56 | 31.80 | 30.74 | 30.93 | 569,395 | -0.48(-1.52%) |
Mar 07, 2018 | 31.51 | 30.98 | 31.41 | 485,996 | +0.10(+0.31%) | |
Mar 06, 2018 | 30.74 | 31.34 | 30.62 | 31.32 | 528,232 | +0.62(+2.03%) |
Mar 05, 2018 | 30.84 | 31.13 | 30.55 | 30.69 | 762,374 | -0.38(-1.23%) |
Mar 02, 2018 | 29.26 | 31.17 | 29.26 | 31.08 | 1,163,276 | +1.53(+5.19%) |
Mar 01, 2018 | 29.98 | 30.24 | 29.38 | 29.55 | 825,416 | -0.48(-1.59%) |
Feb 28, 2018 | 31.32 | 31.51 | 29.88 | 30.02 | 1,039,594 | -1.19(-3.82%) |
Feb 27, 2018 | 31.74 | 32.08 | 31.17 | 31.22 | 808,839 | -0.43(-1.36%) |
Feb 26, 2018 | 31.45 | 31.72 | 30.93 | 31.65 | 629,156 | +0.29(+0.91%) |
Feb 23, 2018 | 31.50 | 31.69 | 31.22 | 31.36 | 652,172 | -0.10(-0.30%) |
Feb 22, 2018 | 31.45 | 889,685 | +0.24(+0.76%) | |||
Feb 21, 2018 | 31.65 | 32.84 | 31.19 | 31.22 | 1,112,537 | -0.72(-2.24%) |
Feb 20, 2018 | 32.41 | 32.46 | 30.83 | 31.93 | 2,110,708 | -2.05(-6.04%) |
Feb 16, 2018 | 33.98 | 33.98 | 33.98 | 0 | -0.81(-2.33%) | |
Feb 15, 2018 | 34.37 | 34.80 | 34.34 | 34.80 | 472,802 | +0.57(+1.67%) |
Feb 14, 2018 | 33.75 | 34.41 | 33.60 | 34.22 | 557,352 | +0.19(+0.56%) |
Feb 13, 2018 | 33.94 | 34.03 | 635,038 | -0.86(-2.46%) | ||
Feb 12, 2018 | 34.61 | 35.18 | 34.32 | 34.89 | 516,573 | +0.52(+1.53%) |
Feb 09, 2018 | 35.46 | 35.80 | 33.60 | 34.37 | 882,760 | -0.72(-2.04%) |
Feb 08, 2018 | 36.51 | 36.75 | 35.03 | 35.08 | 851,764 | -1.43(-3.92%) |
Feb 07, 2018 | 35.37 | 36.78 | 35.37 | 36.51 | 605,689 | +1.15(+3.24%) |
Feb 06, 2018 | 34.61 | 35.73 | 34.32 | 35.37 | 905,131 | -0.64(-1.79%) |
Feb 05, 2018 | 37.04 | 37.30 | 35.80 | 36.01 | 629,913 | -1.26(-3.39%) |
Feb 02, 2018 | 37.14 | 37.66 | 36.99 | 37.28 | 591,087 | +0.00(+0.00%) |