Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.90 | 29.15 | 28.30 | 28.58 | 422,781 | -0.39(-1.35%) |
Apr 27, 2018 | 28.83 | 29.27 | 28.08 | 28.97 | 441,996 | +0.42(+1.47%) |
Apr 26, 2018 | 28.27 | 28.74 | 27.74 | 28.55 | 931,561 | +0.84(+3.03%) |
Apr 25, 2018 | 31.20 | 32.01 | 27.12 | 27.71 | 2,776,039 | -3.71(-11.81%) |
Apr 24, 2018 | 30.82 | 31.64 | 30.01 | 31.42 | 1,894,454 | +1.06(+3.49%) |
Apr 23, 2018 | 30.41 | 31.40 | 30.03 | 30.36 | 611,506 | +0.08(+0.26%) |
Apr 20, 2018 | 30.85 | 31.13 | 30.19 | 30.28 | 844,572 | -0.30(-0.98%) |
Apr 19, 2018 | 31.49 | 31.66 | 30.16 | 30.58 | 969,310 | -1.56(-4.85%) |
Apr 18, 2018 | 32.04 | 32.57 | 31.51 | 32.14 | 561,687 | -0.01(-0.03%) |
Apr 17, 2018 | 31.25 | 32.90 | 30.75 | 32.15 | 1,138,494 | +1.36(+4.42%) |
Apr 16, 2018 | 29.25 | 32.15 | 28.68 | 30.79 | 2,250,496 | -1.96(-5.98%) |
Apr 13, 2018 | 32.68 | 32.97 | 32.09 | 32.75 | 435,156 | +0.23(+0.71%) |
Apr 12, 2018 | 32.05 | 32.66 | 31.82 | 32.52 | 511,669 | +0.65(+2.04%) |
Apr 11, 2018 | 30.63 | 32.29 | 30.63 | 31.87 | 546,425 | +0.99(+3.21%) |
Apr 10, 2018 | 29.77 | 31.21 | 29.62 | 30.88 | 917,171 | +1.80(+6.19%) |
Apr 09, 2018 | 29.92 | 30.05 | 29.04 | 29.08 | 343,996 | -0.42(-1.42%) |
Apr 06, 2018 | 29.95 | 30.66 | 29.25 | 29.50 | 445,461 | -0.92(-3.02%) |
Apr 05, 2018 | 30.85 | 30.99 | 30.22 | 30.42 | 400,139 | -0.05(-0.16%) |
Apr 04, 2018 | 29.22 | 30.60 | 28.96 | 30.47 | 713,333 | +0.53(+1.77%) |
Apr 03, 2018 | 30.05 | 30.11 | 29.19 | 29.94 | 757,968 | +0.24(+0.81%) |
Apr 02, 2018 | 29.93 | 30.21 | 29.28 | 29.70 | 467,940 | -0.40(-1.33%) |
Mar 29, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.91(+3.12%) | |
Mar 28, 2018 | 30.31 | 30.31 | 29.08 | 29.19 | 502,441 | -1.20(-3.95%) |
Mar 27, 2018 | 30.55 | 30.96 | 30.04 | 30.39 | 836,422 | +0.01(+0.03%) |
Mar 26, 2018 | 31.16 | 31.16 | 29.64 | 30.38 | 628,048 | +0.20(+0.66%) |
Mar 23, 2018 | 31.20 | 31.34 | 30.16 | 30.18 | 836,749 | -1.12(-3.58%) |
Mar 22, 2018 | 31.48 | 32.45 | 31.28 | 31.30 | 682,072 | -0.78(-2.43%) |
Mar 21, 2018 | 31.97 | 32.34 | 31.46 | 32.08 | 661,408 | +0.12(+0.38%) |
Mar 20, 2018 | 31.12 | 31.98 | 30.95 | 31.96 | 623,689 | +0.75(+2.40%) |
Mar 19, 2018 | 31.94 | 31.94 | 29.82 | 31.21 | 1,738,670 | -2.06(-6.19%) |
Mar 16, 2018 | 33.00 | 33.40 | 32.39 | 33.27 | 1,020,471 | +0.31(+0.94%) |
Mar 15, 2018 | 32.53 | 33.03 | 31.86 | 32.96 | 1,075,011 | +0.47(+1.45%) |
Mar 14, 2018 | 32.55 | 32.67 | 31.59 | 32.49 | 1,060,854 | +0.22(+0.68%) |
Mar 13, 2018 | 33.01 | 33.57 | 32.12 | 32.27 | 1,028,113 | -0.66(-2.00%) |
Mar 12, 2018 | 32.50 | 33.40 | 32.05 | 32.93 | 1,364,255 | +1.30(+4.11%) |
Mar 09, 2018 | 30.66 | 31.90 | 30.57 | 31.63 | 1,063,942 | +1.17(+3.84%) |
Mar 08, 2018 | 30.44 | 30.73 | 30.06 | 30.46 | 576,454 | +0.27(+0.89%) |
Mar 07, 2018 | 30.23 | 30.19 | 890,397 | +0.28(+0.94%) | ||
Mar 06, 2018 | 29.87 | 29.96 | 29.06 | 29.91 | 1,168,551 | +0.45(+1.53%) |
Mar 05, 2018 | 29.48 | 29.72 | 29.04 | 29.46 | 925,468 | -0.06(-0.20%) |
Mar 02, 2018 | 27.22 | 29.62 | 27.01 | 29.52 | 1,201,905 | +2.01(+7.31%) |
Mar 01, 2018 | 27.75 | 28.34 | 27.36 | 27.51 | 864,865 | -0.24(-0.86%) |
Feb 28, 2018 | 28.19 | 28.51 | 27.30 | 27.75 | 983,837 | -0.43(-1.53%) |
Feb 27, 2018 | 28.35 | 28.98 | 28.08 | 28.18 | 1,602,131 | -0.34(-1.19%) |
Feb 26, 2018 | 27.05 | 28.63 | 26.75 | 28.52 | 1,524,445 | +2.21(+8.40%) |
Feb 23, 2018 | 25.87 | 26.34 | 25.30 | 26.31 | 1,216,517 | +0.47(+1.82%) |
Feb 22, 2018 | 25.06 | 25.95 | 24.81 | 25.84 | 929,685 | +0.74(+2.95%) |
Feb 21, 2018 | 26.65 | 26.65 | 24.87 | 25.10 | 1,330,411 | -0.10(-0.40%) |
Feb 20, 2018 | 24.30 | 25.35 | 24.18 | 25.20 | 1,266,632 | +0.76(+3.11%) |
Feb 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | -1.13(-4.42%) | |
Feb 15, 2018 | 25.63 | 25.78 | 24.92 | 25.57 | 1,063,281 | +0.42(+1.67%) |
Feb 14, 2018 | 24.79 | 25.56 | 24.58 | 25.15 | 1,071,043 | +0.17(+0.68%) |
Feb 13, 2018 | 25.63 | 25.83 | 24.90 | 24.98 | 820,698 | -0.88(-3.40%) |
Feb 12, 2018 | 24.84 | 26.40 | 24.70 | 25.86 | 1,622,623 | +1.35(+5.51%) |
Feb 09, 2018 | 25.25 | 26.38 | 24.13 | 24.51 | 2,474,680 | -0.58(-2.31%) |
Feb 08, 2018 | 24.04 | 27.68 | 23.65 | 25.09 | 5,651,450 | -4.62(-15.55%) |
Feb 07, 2018 | 31.70 | 32.13 | 29.60 | 29.71 | 2,724,204 | -2.38(-7.42%) |
Feb 06, 2018 | 28.28 | 32.35 | 27.98 | 32.09 | 2,342,673 | +2.63(+8.93%) |
Feb 05, 2018 | 29.71 | 29.99 | 29.22 | 29.46 | 1,409,580 | -0.54(-1.80%) |
Feb 02, 2018 | 29.22 | 30.14 | 29.04 | 30.00 | 1,110,414 | +0.35(+1.18%) |