Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.16 | 28.41 | 27.69 | 28.21 | 416,007 | +0.05(+0.18%) |
Apr 27, 2018 | 28.77 | 28.78 | 28.01 | 28.16 | 286,617 | -0.45(-1.57%) |
Apr 26, 2018 | 28.83 | 28.94 | 28.34 | 28.61 | 549,894 | -0.02(-0.07%) |
Apr 25, 2018 | 30.02 | 30.29 | 28.56 | 28.63 | 585,221 | -1.20(-4.02%) |
Apr 24, 2018 | 30.11 | 30.32 | 29.59 | 29.83 | 482,815 | +0.03(+0.10%) |
Apr 23, 2018 | 30.66 | 31.03 | 29.45 | 29.80 | 674,522 | -0.48(-1.59%) |
Apr 20, 2018 | 30.18 | 30.48 | 30.05 | 30.28 | 351,901 | +0.03(+0.10%) |
Apr 19, 2018 | 31.13 | 31.22 | 30.03 | 30.25 | 251,486 | -1.08(-3.45%) |
Apr 18, 2018 | 31.31 | 31.44 | 30.86 | 31.33 | 325,628 | +0.03(+0.10%) |
Apr 17, 2018 | 30.25 | 32.12 | 30.24 | 31.30 | 588,997 | +1.13(+3.75%) |
Apr 16, 2018 | 32.52 | 32.58 | 29.58 | 30.17 | 1,704,336 | -3.28(-9.81%) |
Apr 13, 2018 | 33.69 | 33.76 | 33.05 | 33.45 | 187,557 | -0.04(-0.12%) |
Apr 12, 2018 | 34.07 | 34.27 | 33.47 | 33.49 | 378,432 | -0.24(-0.71%) |
Apr 11, 2018 | 31.87 | 33.77 | 31.84 | 33.73 | 425,517 | +1.65(+5.14%) |
Apr 10, 2018 | 31.28 | 32.11 | 31.11 | 32.08 | 319,848 | +1.23(+3.99%) |
Apr 09, 2018 | 30.88 | 31.15 | 30.32 | 30.85 | 272,526 | +0.24(+0.78%) |
Apr 06, 2018 | 30.81 | 31.30 | 30.59 | 30.61 | 429,015 | -0.58(-1.86%) |
Apr 05, 2018 | 31.74 | 31.74 | 31.08 | 31.19 | 229,328 | -0.16(-0.51%) |
Apr 04, 2018 | 30.51 | 31.45 | 30.20 | 31.35 | 229,773 | +0.28(+0.90%) |
Apr 03, 2018 | 31.06 | 31.15 | 30.61 | 31.07 | 269,389 | +0.20(+0.65%) |
Apr 02, 2018 | 31.30 | 31.30 | 30.39 | 30.87 | 284,231 | -0.51(-1.63%) |
Mar 29, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.98(+3.22%) | |
Mar 28, 2018 | 31.13 | 31.20 | 29.91 | 30.40 | 398,025 | -0.78(-2.50%) |
Mar 27, 2018 | 31.82 | 32.15 | 31.02 | 31.18 | 462,452 | -0.50(-1.58%) |
Mar 26, 2018 | 32.97 | 32.97 | 31.02 | 31.68 | 517,259 | -0.86(-2.64%) |
Mar 23, 2018 | 33.38 | 33.38 | 31.90 | 32.54 | 654,452 | -0.90(-2.69%) |
Mar 22, 2018 | 33.35 | 33.91 | 33.31 | 33.44 | 492,245 | -0.23(-0.68%) |
Mar 21, 2018 | 33.20 | 33.90 | 33.05 | 33.67 | 526,597 | +0.31(+0.93%) |
Mar 20, 2018 | 33.14 | 33.57 | 32.90 | 33.36 | 447,679 | +0.34(+1.03%) |
Mar 19, 2018 | 33.22 | 33.27 | 32.47 | 33.02 | 612,099 | -0.38(-1.14%) |
Mar 16, 2018 | 33.15 | 33.69 | 32.61 | 33.40 | 979,576 | +0.40(+1.21%) |
Mar 15, 2018 | 32.58 | 33.05 | 32.46 | 33.00 | 527,531 | +0.52(+1.60%) |
Mar 14, 2018 | 32.75 | 33.14 | 32.30 | 32.48 | 494,314 | -0.08(-0.25%) |
Mar 13, 2018 | 32.82 | 33.14 | 32.37 | 32.56 | 565,169 | -0.11(-0.34%) |
Mar 12, 2018 | 33.36 | 33.36 | 31.41 | 32.67 | 1,299,713 | -1.17(-3.46%) |
Mar 09, 2018 | 32.88 | 33.87 | 32.65 | 33.84 | 909,773 | +1.01(+3.08%) |
Mar 08, 2018 | 32.50 | 32.87 | 32.02 | 32.83 | 653,078 | +0.45(+1.39%) |
Mar 07, 2018 | 32.60 | 31.30 | 32.38 | 590,603 | +0.41(+1.28%) | |
Mar 06, 2018 | 31.14 | 32.04 | 31.00 | 31.97 | 536,169 | +1.03(+3.33%) |
Mar 05, 2018 | 30.64 | 31.33 | 30.64 | 30.94 | 644,635 | +0.02(+0.06%) |
Mar 02, 2018 | 29.73 | 30.99 | 29.55 | 30.92 | 466,090 | +0.81(+2.69%) |
Mar 01, 2018 | 30.30 | 30.69 | 29.68 | 30.11 | 707,311 | -0.04(-0.13%) |
Feb 28, 2018 | 30.14 | 30.90 | 29.89 | 30.15 | 552,643 | +0.08(+0.27%) |
Feb 27, 2018 | 29.60 | 30.25 | 29.41 | 30.07 | 600,959 | +0.35(+1.18%) |
Feb 26, 2018 | 29.54 | 29.84 | 28.99 | 29.72 | 641,001 | +1.08(+3.77%) |
Feb 23, 2018 | 27.76 | 28.68 | 27.65 | 28.64 | 451,088 | +0.99(+3.58%) |
Feb 22, 2018 | 28.09 | 28.50 | 27.63 | 27.65 | 481,245 | -0.44(-1.57%) |
Feb 21, 2018 | 28.63 | 28.78 | 28.11 | 28.09 | 377,669 | -0.46(-1.61%) |
Feb 20, 2018 | 28.88 | 29.13 | 28.40 | 28.55 | 531,776 | -0.59(-2.02%) |
Feb 16, 2018 | 29.14 | 29.14 | 29.14 | 0 | -0.37(-1.25%) | |
Feb 15, 2018 | 29.39 | 29.74 | 29.11 | 29.51 | 536,148 | +0.29(+0.99%) |
Feb 14, 2018 | 28.57 | 29.48 | 28.55 | 29.22 | 521,724 | +0.56(+1.95%) |
Feb 13, 2018 | 28.29 | 28.76 | 27.59 | 28.66 | 694,324 | +0.06(+0.21%) |
Feb 12, 2018 | 29.72 | 29.80 | 28.09 | 28.60 | 790,266 | -0.93(-3.15%) |
Feb 09, 2018 | 29.44 | 29.79 | 28.84 | 29.53 | 808,103 | +0.49(+1.69%) |
Feb 08, 2018 | 29.80 | 30.36 | 29.44 | 29.04 | 913,031 | -0.70(-2.35%) |
Feb 07, 2018 | 29.70 | 29.95 | 29.57 | 29.74 | 1,497,535 | -0.26(-0.87%) |
Feb 06, 2018 | 26.66 | 30.80 | 25.65 | 30.00 | 3,357,446 | +5.59(+22.90%) |
Feb 05, 2018 | 24.73 | 24.99 | 24.10 | 24.41 | 1,115,217 | -0.59(-2.36%) |
Feb 02, 2018 | 25.35 | 25.35 | 24.81 | 25.00 | 774,786 | -0.48(-1.88%) |