Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.82 | 30.86 | 29.76 | 29.86 | 186,105 | -0.83(-2.71%) |
Apr 27, 2018 | 30.42 | 30.86 | 30.19 | 30.69 | 313,833 | +0.29(+0.96%) |
Apr 26, 2018 | 29.66 | 30.62 | 29.43 | 30.40 | 424,223 | +0.78(+2.65%) |
Apr 25, 2018 | 29.43 | 29.84 | 29.16 | 29.61 | 281,008 | +0.07(+0.25%) |
Apr 24, 2018 | 29.77 | 30.07 | 29.41 | 29.54 | 371,852 | -0.11(-0.37%) |
Apr 23, 2018 | 29.75 | 30.34 | 29.60 | 29.65 | 433,367 | -0.07(-0.25%) |
Apr 20, 2018 | 30.45 | 30.98 | 29.26 | 29.72 | 670,679 | -1.06(-3.44%) |
Apr 19, 2018 | 30.95 | 31.12 | 30.47 | 30.78 | 231,245 | -0.24(-0.76%) |
Apr 18, 2018 | 31.07 | 31.44 | 30.97 | 31.02 | 344,168 | +0.01(+0.03%) |
Apr 17, 2018 | 31.35 | 31.55 | 30.97 | 31.01 | 322,658 | -0.06(-0.21%) |
Apr 16, 2018 | 31.25 | 31.54 | 30.97 | 31.07 | 315,421 | -0.02(-0.06%) |
Apr 13, 2018 | 31.93 | 31.93 | 30.96 | 31.09 | 537,661 | -0.66(-2.07%) |
Apr 12, 2018 | 32.08 | 32.20 | 31.71 | 31.75 | 151,227 | -0.19(-0.60%) |
Apr 11, 2018 | 31.89 | 32.09 | 31.64 | 31.94 | 167,465 | -0.21(-0.65%) |
Apr 10, 2018 | 31.85 | 32.42 | 31.75 | 32.15 | 262,273 | +0.57(+1.82%) |
Apr 09, 2018 | 31.94 | 31.96 | 31.11 | 31.58 | 442,285 | -0.16(-0.49%) |
Apr 06, 2018 | 32.13 | 32.84 | 31.51 | 31.73 | 747,463 | -0.54(-1.67%) |
Apr 05, 2018 | 31.54 | 32.38 | 31.18 | 32.27 | 402,613 | +0.95(+3.03%) |
Apr 04, 2018 | 29.93 | 31.40 | 29.93 | 31.32 | 466,382 | +0.99(+3.28%) |
Apr 03, 2018 | 30.09 | 30.55 | 29.93 | 30.33 | 430,527 | +0.31(+1.03%) |
Apr 02, 2018 | 30.56 | 30.73 | 29.67 | 30.02 | 350,280 | -0.64(-2.08%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.51 | 31.08 | 30.13 | 30.85 | 304,478 | +0.42(+1.38%) |
Mar 27, 2018 | 30.41 | 30.83 | 30.30 | 30.43 | 308,834 | +0.01(+0.03%) |
Mar 26, 2018 | 29.98 | 30.64 | 29.58 | 30.42 | 317,516 | +0.89(+3.03%) |
Mar 23, 2018 | 29.92 | 30.06 | 29.52 | 29.52 | 447,212 | -0.25(-0.83%) |
Mar 22, 2018 | 29.85 | 30.43 | 29.74 | 29.77 | 401,524 | -0.29(-0.97%) |
Mar 21, 2018 | 30.01 | 30.49 | 30.01 | 30.06 | 362,848 | +0.02(+0.06%) |
Mar 20, 2018 | 29.85 | 30.38 | 29.61 | 30.04 | 563,016 | +0.21(+0.70%) |
Mar 19, 2018 | 29.02 | 29.94 | 28.90 | 29.83 | 556,261 | +0.77(+2.64%) |
Mar 16, 2018 | 28.67 | 29.20 | 28.28 | 29.07 | 714,679 | +0.47(+1.63%) |
Mar 15, 2018 | 29.44 | 29.77 | 28.20 | 28.60 | 706,318 | -0.68(-2.33%) |
Mar 14, 2018 | 28.68 | 31.13 | 28.40 | 29.29 | 1,746,620 | +2.80(+10.59%) |
Mar 13, 2018 | 25.94 | 26.58 | 25.94 | 26.48 | 581,066 | +0.63(+2.43%) |
Mar 12, 2018 | 25.80 | 26.37 | 25.66 | 25.85 | 455,751 | +0.09(+0.35%) |
Mar 09, 2018 | 25.39 | 25.79 | 24.98 | 25.76 | 296,001 | +0.59(+2.35%) |
Mar 08, 2018 | 26.29 | 26.29 | 25.10 | 25.17 | 245,132 | -1.03(-3.93%) |
Mar 07, 2018 | 26.55 | 26.20 | 239,182 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.14 | 26.51 | 25.88 | 26.44 | 343,473 | +0.36(+1.36%) |
Mar 05, 2018 | 25.81 | 26.23 | 25.69 | 26.09 | 285,029 | +0.17(+0.67%) |
Mar 02, 2018 | 25.33 | 26.01 | 25.09 | 25.92 | 207,745 | +0.32(+1.24%) |
Mar 01, 2018 | 25.48 | 25.87 | 24.93 | 25.60 | 247,613 | +0.10(+0.39%) |
Feb 28, 2018 | 26.09 | 26.72 | 25.48 | 25.50 | 357,965 | -0.40(-1.55%) |
Feb 27, 2018 | 27.31 | 27.47 | 25.81 | 25.90 | 296,308 | -1.22(-4.50%) |
Feb 26, 2018 | 26.56 | 27.24 | 26.48 | 27.12 | 300,114 | +0.72(+2.72%) |
Feb 23, 2018 | 26.37 | 26.42 | 25.83 | 26.40 | 251,818 | +0.15(+0.55%) |
Feb 22, 2018 | 26.25 | 124,886 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.16 | 26.65 | 25.98 | 26.06 | 200,341 | +0.05(+0.21%) |
Feb 20, 2018 | 26.36 | 26.80 | 25.94 | 26.01 | 373,613 | -0.60(-2.26%) |
Feb 16, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.46(-1.68%) | |
Feb 15, 2018 | 26.95 | 27.12 | 26.46 | 27.06 | 184,890 | +0.35(+1.30%) |
Feb 14, 2018 | 26.34 | 26.92 | 26.30 | 26.72 | 525,913 | +0.10(+0.38%) |
Feb 13, 2018 | 26.35 | 26.87 | 26.35 | 26.62 | 216,106 | +0.25(+0.97%) |
Feb 12, 2018 | 26.96 | 27.02 | 25.73 | 26.36 | 278,703 | -0.52(-1.93%) |
Feb 09, 2018 | 26.05 | 27.37 | 25.67 | 26.88 | 617,670 | +1.18(+4.60%) |
Feb 08, 2018 | 26.41 | 26.57 | 25.70 | 25.70 | 326,101 | -0.57(-2.18%) |
Feb 07, 2018 | 25.74 | 26.51 | 25.63 | 26.27 | 232,525 | +0.47(+1.83%) |
Feb 06, 2018 | 25.01 | 26.04 | 24.67 | 25.80 | 413,220 | +0.03(+0.11%) |
Feb 05, 2018 | 25.99 | 26.33 | 25.41 | 25.77 | 339,491 | -0.44(-1.67%) |
Feb 02, 2018 | 26.62 | 26.71 | 26.12 | 26.21 | 258,222 | -0.57(-2.14%) |